Beijing Properties (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00925  1998-01-15  2025-08-21  2025-09-01
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-08-29 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-08-21 0 0.139 0.138 0.139 0.138 0.139 96,258,000 13,359,812 0.1388 0.139 0.138 0.139 0.138 0.139 96,258,000 0.1388 0.72%
2025-08-20 0 0.138 0.137 0.138 0.136 0.138 33,854,000 4,640,734 0.1371 0.138 0.137 0.138 0.136 0.138 33,854,000 0.1371 1.47%
2025-08-19 0 0.136 0.136 0.137 0.136 0.137 10,454,000 1,421,746 0.1360 0.136 0.136 0.137 0.136 0.137 10,454,000 0.1360 0.00%
2025-08-18 0 0.136 0.136 0.137 0.135 0.136 27,994,000 3,805,408 0.1359 0.136 0.136 0.137 0.135 0.136 27,994,000 0.1359 0.74%
2025-08-15 0 0.135 0.135 0.136 0.135 0.135 3,768,000 508,680 0.1350 0.135 0.135 0.136 0.135 0.135 3,768,000 0.1350 0.00%
2025-08-14 0 0.135 0.135 0.136 0.134 0.135 4,546,000 613,538 0.1350 0.135 0.135 0.136 0.134 0.135 4,546,000 0.1350 0.00%
2025-08-13 0 0.135 0.134 0.135 0.134 0.135 5,404,000 725,740 0.1343 0.135 0.134 0.135 0.134 0.135 5,404,000 0.1343 0.75%
2025-08-12 0 0.134 0.134 0.135 0.133 0.135 4,698,000 629,342 0.1340 0.134 0.134 0.135 0.133 0.135 4,698,000 0.1340 0.00%
2025-08-11 0 0.134 0.133 0.134 0.132 0.134 15,920,000 2,110,490 0.1326 0.134 0.133 0.134 0.132 0.134 15,920,000 0.1326 1.52%
2025-08-08 0 0.132 0.132 0.133 0.131 0.132 5,102,000 670,306 0.1314 0.132 0.132 0.133 0.131 0.132 5,102,000 0.1314 0.00%
2025-08-07 0 0.132 0.132 0.133 0.131 0.133 7,268,000 959,050 0.1320 0.132 0.132 0.133 0.131 0.133 7,268,000 0.1320 0.76%
2025-08-06 0 0.131 0.131 0.132 0.131 0.131 4,146,000 543,126 0.1310 0.131 0.131 0.132 0.131 0.131 4,146,000 0.1310 0.00%
2025-08-05 0 0.131 0.131 0.132 0.130 0.132 8,690,000 1,136,272 0.1308 0.131 0.131 0.132 0.130 0.132 8,690,000 0.1308 0.00%
2025-08-04 0 0.131 0.131 0.132 0.130 0.132 6,026,000 789,476 0.1310 0.131 0.131 0.132 0.130 0.132 6,026,000 0.1310 0.00%
2025-08-01 0 0.131 0.130 0.131 0.130 0.131 6,882,000 898,410 0.1305 0.131 0.130 0.131 0.130 0.131 6,882,000 0.1305 0.77%
2025-07-31 0 0.130 0.130 0.131 0.129 0.131 18,722,000 2,440,942 0.1304 0.130 0.130 0.131 0.129 0.131 18,722,000 0.1304 -0.76%
2025-07-30 0 0.131 0.130 0.131 0.130 0.132 18,674,000 2,442,616 0.1308 0.131 0.130 0.131 0.130 0.132 18,674,000 0.1308 -0.76%
2025-07-29 0 0.132 0.131 0.132 0.131 0.132 5,722,000 749,640 0.1310 0.132 0.131 0.132 0.131 0.132 5,722,000 0.1310 0.00%
2025-07-28 0 0.132 0.131 0.132 0.131 0.133 18,462,000 2,433,598 0.1318 0.132 0.131 0.132 0.131 0.133 18,462,000 0.1318 0.76%
2025-07-25 0 0.131 0.130 0.131 0.129 0.132 3,558,000 462,780 0.1301 0.131 0.130 0.131 0.129 0.132 3,558,000 0.1301 0.77%
2025-07-24 0 0.130 0.129 0.131 0.129 0.131 6,470,000 841,204 0.1300 0.130 0.129 0.131 0.129 0.131 6,470,000 0.1300 -0.76%
2025-07-23 0 0.131 0.130 0.131 0.131 0.132 4,579,000 599,843 0.1310 0.131 0.130 0.131 0.131 0.132 4,579,000 0.1310 -0.76%
2025-07-22 0 0.132 0.131 0.132 0.130 0.132 3,948,000 515,956 0.1307 0.132 0.131 0.132 0.130 0.132 3,948,000 0.1307 0.76%
2025-07-21 0 0.131 0.130 0.131 0.130 0.132 2,996,000 392,476 0.1310 0.131 0.130 0.131 0.130 0.132 2,996,000 0.1310 -0.76%
2025-07-18 0 0.132 0.131 0.132 0.131 0.132 3,834,000 502,360 0.1310 0.132 0.131 0.132 0.131 0.132 3,834,000 0.1310 0.00%
2025-07-17 0 0.132 0.131 0.132 0.132 0.132 76,000 10,032 0.1320 0.132 0.131 0.132 0.132 0.132 76,000 0.1320 0.00%
2025-07-16 0 0.132 0.131 0.132 0.131 0.133 1,960,000 258,514 0.1319 0.132 0.131 0.132 0.131 0.133 1,960,000 0.1319 0.76%
2025-07-15 0 0.131 0.131 0.132 0.131 0.132 12,922,000 1,703,840 0.1319 0.131 0.131 0.132 0.131 0.132 12,922,000 0.1319 0.00%
2025-07-14 0 0.131 0.131 0.132 0.131 0.132 7,026,000 927,396 0.1320 0.131 0.131 0.132 0.131 0.132 7,026,000 0.1320 -0.76%
2025-07-11 0 0.132 0.132 0.133 0.131 0.133 20,898,000 2,766,398 0.1324 0.132 0.132 0.133 0.131 0.133 20,898,000 0.1324 0.76%
2025-07-10 0 0.131 0.130 0.131 0.130 0.131 2,182,000 285,064 0.1306 0.131 0.130 0.131 0.130 0.131 2,182,000 0.1306 0.00%
2025-07-09 0 0.131 0.130 0.131 0.130 0.131 3,094,000 402,264 0.1300 0.131 0.130 0.131 0.130 0.131 3,094,000 0.1300 0.00%
2025-07-08 0 0.131 0.130 0.131 0.129 0.131 29,612,800 3,849,916 0.1300 0.131 0.130 0.131 0.129 0.131 29,612,800 0.1300 0.77%
2025-07-07 0 0.130 0.129 0.130 0.129 0.130 6,281,200 815,551 0.1298 0.130 0.129 0.130 0.129 0.130 6,281,200 0.1298 -0.76%
2025-07-04 0 0.131 0.130 0.131 0.128 0.131 40,700,000 5,283,276 0.1298 0.131 0.130 0.131 0.128 0.131 40,700,000 0.1298 0.77%
2025-07-03 0 0.130 0.129 0.130 0.129 0.130 922,000 119,056 0.1291 0.130 0.129 0.130 0.129 0.130 922,000 0.1291 0.00%
2025-07-02 0 0.130 0.129 0.130 0.129 0.130 5,154,000 667,270 0.1295 0.130 0.129 0.130 0.129 0.130 5,154,000 0.1295 0.00%
2025-06-30 0 0.130 0.128 0.130 0.125 0.131 40,908,000 5,253,360 0.1284 0.130 0.128 0.130 0.125 0.131 40,908,000 0.1284 0.00%
2025-06-27 0 0.130 0.130 0.131 0.130 0.131 26,016,000 3,382,410 0.1300 0.130 0.130 0.131 0.130 0.131 26,016,000 0.1300 -0.76%
2025-06-26 0 0.131 0.130 0.131 0.130 0.131 14,008,000 1,821,986 0.1301 0.131 0.130 0.131 0.130 0.131 14,008,000 0.1301 0.00%
2025-06-25 0 0.131 0.130 0.131 0.130 0.131 2,218,000 290,310 0.1309 0.131 0.130 0.131 0.130 0.131 2,218,000 0.1309 -0.76%
2025-06-24 0 0.132 0.131 0.132 0.130 0.132 10,000,000 1,305,920 0.1306 0.132 0.131 0.132 0.130 0.132 10,000,000 0.1306 0.76%
2025-06-23 0 0.131 0.130 0.131 0.129 0.131 34,669,950 4,504,077 0.1299 0.131 0.130 0.131 0.129 0.131 34,669,950 0.1299 0.77%
2025-06-20 0 0.130 0.129 0.130 0.128 0.130 52,388,000 6,756,210 0.1290 0.130 0.129 0.130 0.128 0.130 52,388,000 0.1290 0.78%
2025-06-19 0 0.129 0.128 0.129 0.128 0.130 73,356,000 9,426,594 0.1285 0.129 0.128 0.129 0.128 0.130 73,356,000 0.1285 0.78%
2025-06-18 0 0.128 0.127 0.128 0.121 0.130 262,810,000 33,045,964 0.1257 0.128 0.127 0.128 0.121 0.130 262,810,000 0.1257 220.00%
2025-06-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-19 0 0.040 0.039 0.040 0.036 0.040 1,926,000 75,226 0.0391 0.040 0.039 0.040 0.036 0.040 1,926,000 0.0391 5.26%
2025-05-16 0 0.038 0.038 0.041 0.038 0.040 622,000 23,830 0.0383 0.038 0.038 0.041 0.038 0.040 622,000 0.0383 0.00%
2025-05-15 0 0.038 0.038 0.041 0.037 0.041 212,000 8,142 0.0384 0.038 0.038 0.041 0.037 0.041 212,000 0.0384 -7.32%
2025-05-14 0 0.041 0.040 0.041 0.041 0.041 574,000 23,534 0.0410 0.041 0.040 0.041 0.041 0.041 574,000 0.0410 0.00%
2025-05-13 0 0.041 0.038 0.041 0.037 0.041 164,000 6,392 0.0390 0.041 0.038 0.041 0.037 0.041 164,000 0.0390 0.00%
2025-05-12 0 0.041 0.041 0.043 0.040 0.041 26,000 1,066 0.0410 0.041 0.041 0.043 0.040 0.041 26,000 0.0410 0.00%
2025-05-09 0 0.041 0.039 0.042 0.038 0.045 164,000 6,416 0.0391 0.041 0.039 0.042 0.038 0.045 164,000 0.0391 -8.89%
2025-05-08 0 0.045 0.039 0.045 0.038 0.045 372,000 14,694 0.0395 0.045 0.039 0.045 0.038 0.045 372,000 0.0395 15.38%
2025-05-07 0 0.039 0.039 0.041 0.039 0.041 122,000 4,818 0.0395 0.039 0.039 0.041 0.039 0.041 122,000 0.0395 0.00%
2025-05-06 0 0.039 0.038 0.040 0.038 0.041 2,642,000 101,146 0.0383 0.039 0.038 0.040 0.038 0.041 2,642,000 0.0383 -4.88%
2025-05-02 0 0.041 0.040 0.042 0.036 0.041 202,000 8,244 0.0408 0.041 0.040 0.042 0.036 0.041 202,000 0.0408 -2.38%
2025-04-30 0 0.042 0.040 0.042 0.040 0.044 268,000 10,912 0.0407 0.042 0.040 0.042 0.040 0.044 268,000 0.0407 -6.67%
2025-04-29 0 0.045 0.043 0.045 0.040 0.045 494,000 20,176 0.0408 0.045 0.043 0.045 0.040 0.045 494,000 0.0408 0.00%
2025-04-28 0 0.045 0.037 0.045 - - 0 0 - 0.045 0.037 0.045 - - 0 - 0.00%
2025-04-25 0 0.045 0.040 0.045 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2025-04-24 0 0.045 0.043 0.045 0.039 0.045 1,020,000 43,098 0.0423 0.045 0.043 0.045 0.039 0.045 1,020,000 0.0423 7.14%
2025-04-23 0 0.042 0.040 0.042 0.039 0.042 384,000 15,194 0.0396 0.042 0.040 0.042 0.039 0.042 384,000 0.0396 0.00%
2025-04-22 0 0.042 0.040 0.042 0.037 0.042 5,542,000 213,766 0.0386 0.042 0.040 0.042 0.037 0.042 5,542,000 0.0386 -6.67%
2025-04-17 0 0.045 0.040 0.047 0.045 0.045 20,000 900 0.0450 0.045 0.040 0.047 0.045 0.045 20,000 0.0450 0.00%
2025-04-16 0 0.045 0.042 0.047 - - 0 0 - 0.045 0.042 0.047 - - 0 - 0.00%
2025-04-15 0 0.045 0.045 0.046 0.042 0.046 12,000 532 0.0443 0.045 0.045 0.046 0.042 0.046 12,000 0.0443 -4.26%
2025-04-14 0 0.047 0.046 0.047 0.044 0.047 516,000 23,470 0.0455 0.047 0.046 0.047 0.044 0.047 516,000 0.0455 -4.08%
2025-04-11 0 0.049 0.045 0.049 0.049 0.049 2,000 98 0.0490 0.049 0.045 0.049 0.049 0.049 2,000 0.0490 6.52%
2025-04-10 0 0.046 0.043 0.046 0.043 0.046 154,000 6,918 0.0449 0.046 0.043 0.046 0.043 0.046 154,000 0.0449 -2.13%
2025-04-09 0 0.047 0.041 0.047 0.046 0.047 160,000 7,362 0.0460 0.047 0.041 0.047 0.046 0.047 160,000 0.0460 0.00%
2025-04-08 0 0.047 0.041 0.048 0.042 0.047 246,000 10,684 0.0434 0.047 0.041 0.048 0.042 0.047 246,000 0.0434 -2.08%
2025-04-07 0 0.048 0.041 0.048 0.040 0.048 516,000 21,520 0.0417 0.048 0.041 0.048 0.040 0.048 516,000 0.0417 6.67%
2025-04-03 0 0.045 0.041 0.045 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2025-04-02 0 0.045 0.042 0.050 0.045 0.046 94,000 4,272 0.0454 0.045 0.042 0.050 0.045 0.046 94,000 0.0454 0.00%
2025-04-01 0 0.045 0.041 0.049 0.043 0.050 2,004,000 90,192 0.0450 0.045 0.041 0.049 0.043 0.050 2,004,000 0.0450 0.00%
2025-03-31 0 0.045 0.044 0.045 0.041 0.045 548,000 23,320 0.0426 0.045 0.044 0.045 0.041 0.045 548,000 0.0426 -2.17%
2025-03-28 0 0.046 0.043 0.046 0.042 0.046 256,000 11,088 0.0433 0.046 0.043 0.046 0.042 0.046 256,000 0.0433 0.00%
2025-03-27 0 0.046 0.042 0.046 0.041 0.046 1,870,000 79,110 0.0423 0.046 0.042 0.046 0.041 0.046 1,870,000 0.0423 4.55%
2025-03-26 0 0.044 0.040 0.045 0.040 0.044 20,000 816 0.0408 0.044 0.040 0.045 0.040 0.044 20,000 0.0408 2.33%
2025-03-25 0 0.043 0.041 0.044 0.041 0.043 692,000 29,474 0.0426 0.043 0.041 0.044 0.041 0.043 692,000 0.0426 -6.52%
2025-03-24 0 0.046 0.042 0.046 0.040 0.046 792,000 34,564 0.0436 0.046 0.042 0.046 0.040 0.046 792,000 0.0436 4.55%
2025-03-21 0 0.044 0.043 0.044 0.042 0.046 3,278,000 140,268 0.0428 0.044 0.043 0.044 0.042 0.046 3,278,000 0.0428 -6.38%
2025-03-20 0 0.047 0.046 0.047 0.046 0.047 1,350,000 63,126 0.0468 0.047 0.046 0.047 0.046 0.047 1,350,000 0.0468 -2.08%
2025-03-19 0 0.048 0.045 0.048 0.043 0.048 856,000 38,068 0.0445 0.048 0.045 0.048 0.043 0.048 856,000 0.0445 2.13%
2025-03-18 0 0.047 0.047 0.050 0.046 0.049 1,208,000 55,998 0.0464 0.047 0.047 0.050 0.046 0.049 1,208,000 0.0464 -7.84%
2025-03-17 0 0.051 0.050 0.051 0.047 0.051 2,182,000 109,012 0.0500 0.051 0.050 0.051 0.047 0.051 2,182,000 0.0500 0.00%
2025-03-14 0 0.051 0.050 0.051 0.048 0.051 426,000 21,428 0.0503 0.051 0.050 0.051 0.048 0.051 426,000 0.0503 2.00%
2025-03-13 0 0.050 0.046 0.051 - - 0 0 - 0.050 0.046 0.051 - - 0 - 0.00%
2025-03-12 0 0.050 0.048 0.051 0.048 0.050 2,040,000 101,960 0.0500 0.050 0.048 0.051 0.048 0.050 2,040,000 0.0500 -1.96%
2025-03-11 0 0.051 0.048 0.051 0.048 0.051 208,000 10,298 0.0495 0.051 0.048 0.051 0.048 0.051 208,000 0.0495 0.00%
2025-03-10 0 0.051 0.048 0.051 0.048 0.051 1,318,000 63,484 0.0482 0.051 0.048 0.051 0.048 0.051 1,318,000 0.0482 0.00%
2025-03-07 0 0.051 0.050 0.051 0.048 0.051 2,434,000 119,348 0.0490 0.051 0.050 0.051 0.048 0.051 2,434,000 0.0490 0.00%
2025-03-06 0 0.051 0.049 0.051 0.050 0.051 1,306,000 65,582 0.0502 0.051 0.049 0.051 0.050 0.051 1,306,000 0.0502 -3.77%
2025-03-05 0 0.053 0.051 0.053 0.051 0.053 240,000 12,422 0.0518 0.053 0.051 0.053 0.051 0.053 240,000 0.0518 1.92%
2025-03-04 0 0.052 0.052 0.053 0.045 0.052 164,000 8,260 0.0504 0.052 0.052 0.053 0.045 0.052 164,000 0.0504 -1.89%
2025-03-03 0 0.053 0.049 0.053 0.050 0.055 108,000 5,710 0.0529 0.053 0.049 0.053 0.050 0.055 108,000 0.0529 0.00%
2025-02-28 0 0.053 0.049 0.053 0.045 0.053 644,000 32,962 0.0512 0.053 0.049 0.053 0.045 0.053 644,000 0.0512 3.92%
2025-02-27 0 0.051 0.051 0.052 0.051 0.053 1,208,000 62,816 0.0520 0.051 0.051 0.052 0.051 0.053 1,208,000 0.0520 -1.92%
2025-02-26 0 0.052 0.051 0.053 0.051 0.053 68,000 3,482 0.0512 0.052 0.051 0.053 0.051 0.053 68,000 0.0512 0.00%
2025-02-25 0 0.052 0.051 0.052 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2025-02-24 0 0.052 0.052 0.053 0.052 0.053 358,000 18,638 0.0521 0.052 0.052 0.053 0.052 0.053 358,000 0.0521 -1.89%
2025-02-21 0 0.053 0.051 0.053 0.051 0.055 488,000 25,978 0.0532 0.053 0.051 0.053 0.051 0.055 488,000 0.0532 -1.85%
2025-02-20 0 0.054 0.050 0.054 0.049 0.054 206,000 10,502 0.0510 0.054 0.050 0.054 0.049 0.054 206,000 0.0510 0.00%
2025-02-19 0 0.054 0.052 0.054 0.049 0.054 786,000 41,342 0.0526 0.054 0.052 0.054 0.049 0.054 786,000 0.0526 0.00%
2025-02-18 0 0.054 0.049 0.054 0.052 0.054 708,000 38,196 0.0539 0.054 0.049 0.054 0.052 0.054 708,000 0.0539 3.85%
2025-02-17 0 0.052 0.050 0.054 0.051 0.058 1,134,000 59,834 0.0528 0.052 0.050 0.054 0.051 0.058 1,134,000 0.0528 1.96%
2025-02-14 0 0.051 0.048 0.052 0.049 0.052 480,000 24,206 0.0504 0.051 0.048 0.052 0.049 0.052 480,000 0.0504 2.00%
2025-02-13 0 0.050 0.050 0.051 0.048 0.049 300,000 14,500 0.0483 0.050 0.050 0.051 0.048 0.049 300,000 0.0483 -5.66%
2025-02-12 0 0.053 0.051 0.053 0.047 0.053 972,000 47,164 0.0485 0.053 0.051 0.053 0.047 0.053 972,000 0.0485 1.92%
2025-02-11 0 0.052 0.048 0.052 0.046 0.052 2,066,000 96,284 0.0466 0.052 0.048 0.052 0.046 0.052 2,066,000 0.0466 -5.45%
2025-02-10 0 0.055 0.050 0.055 0.055 0.055 66,000 3,630 0.0550 0.055 0.050 0.055 0.055 0.055 66,000 0.0550 0.00%
2025-02-07 0 0.055 0.052 0.055 0.055 0.055 2,000 110 0.0550 0.055 0.052 0.055 0.055 0.055 2,000 0.0550 0.00%
2025-02-06 0 0.055 0.051 0.055 0.048 0.056 984,000 50,566 0.0514 0.055 0.051 0.055 0.048 0.056 984,000 0.0514 0.00%
2025-02-05 0 0.055 0.055 0.057 0.055 0.055 12,000 660 0.0550 0.055 0.055 0.057 0.055 0.055 12,000 0.0550 0.00%
2025-02-04 0 0.055 0.055 0.056 0.054 0.057 210,000 11,654 0.0555 0.055 0.055 0.056 0.054 0.057 210,000 0.0555 -5.17%
2025-02-03 0 0.058 0.054 0.058 0.053 0.058 260,000 13,926 0.0536 0.058 0.054 0.058 0.053 0.058 260,000 0.0536 1.75%
2025-01-28 0 0.057 0.051 0.057 - - 0 0 - 0.057 0.051 0.057 - - 0 - 0.00%
2025-01-27 0 0.057 0.053 0.057 0.051 0.057 46,000 2,514 0.0547 0.057 0.053 0.057 0.051 0.057 46,000 0.0547 7.55%
2025-01-24 0 0.053 0.053 0.054 0.053 0.053 96,000 5,208 0.0543 0.053 0.053 0.054 0.053 0.053 96,000 0.0543 -5.36%
2025-01-23 0 0.056 0.056 0.057 0.055 0.056 12,000 670 0.0558 0.056 0.056 0.057 0.055 0.056 12,000 0.0558 3.70%
2025-01-22 0 0.054 0.054 0.055 0.052 0.055 46,000 2,524 0.0549 0.054 0.054 0.055 0.052 0.055 46,000 0.0549 -3.57%
2025-01-21 0 0.056 0.052 0.056 0.058 0.058 2,000 116 0.0580 0.056 0.052 0.056 0.058 0.058 2,000 0.0580 1.82%
2025-01-20 0 0.055 0.053 0.055 0.050 0.055 124,000 6,576 0.0530 0.055 0.053 0.055 0.050 0.055 124,000 0.0530 0.00%
2025-01-17 0 0.055 0.052 0.055 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
2025-01-16 0 0.055 0.053 0.055 0.053 0.060 76,000 4,220 0.0555 0.055 0.053 0.055 0.053 0.060 76,000 0.0555 0.00%
2025-01-15 0 0.055 0.052 0.055 0.052 0.055 74,000 3,962 0.0535 0.055 0.052 0.055 0.052 0.055 74,000 0.0535 0.00%
2025-01-14 0 0.055 0.054 0.055 0.052 0.055 330,000 17,494 0.0530 0.055 0.054 0.055 0.052 0.055 330,000 0.0530 0.00%
2025-01-13 0 0.055 0.053 0.055 0.051 0.055 1,144,000 62,484 0.0546 0.055 0.053 0.055 0.051 0.055 1,144,000 0.0546 0.00%
2025-01-10 0 0.055 0.052 0.055 0.052 0.055 216,000 11,318 0.0524 0.055 0.052 0.055 0.052 0.055 216,000 0.0524 0.00%
2025-01-09 0 0.055 0.051 0.055 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2025-01-08 0 0.055 0.051 0.055 0.051 0.055 20,000 1,044 0.0522 0.055 0.051 0.055 0.051 0.055 20,000 0.0522 0.00%
2025-01-07 0 0.055 0.053 0.055 0.052 0.055 208,000 11,422 0.0549 0.055 0.053 0.055 0.052 0.055 208,000 0.0549 -1.79%
2025-01-06 0 0.056 0.050 0.056 0.047 0.056 2,236,000 109,452 0.0489 0.056 0.050 0.056 0.047 0.056 2,236,000 0.0489 3.70%
2025-01-03 0 0.054 0.048 0.054 - - 0 0 - 0.054 0.048 0.054 - - 0 - -1.82%
2025-01-02 0 0.055 0.052 0.055 0.049 0.055 4,114,000 208,398 0.0507 0.055 0.052 0.055 0.049 0.055 4,114,000 0.0507 -6.78%
2024-12-31 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - 0.00%
2024-12-30 0 0.059 0.055 0.059 0.051 0.059 300,000 16,350 0.0545 0.059 0.055 0.059 0.051 0.059 300,000 0.0545 0.00%
2024-12-27 0 0.059 0.053 0.059 0.053 0.059 44,000 2,494 0.0567 0.059 0.053 0.059 0.053 0.059 44,000 0.0567 3.51%
2024-12-24 0 0.057 0.053 0.057 0.059 0.059 12,000 708 0.0590 0.057 0.053 0.057 0.059 0.059 12,000 0.0590 0.00%
2024-12-23 0 0.057 0.055 0.057 0.053 0.057 524,000 29,082 0.0555 0.057 0.055 0.057 0.053 0.057 524,000 0.0555 0.00%
2024-12-20 0 0.057 0.055 0.057 0.058 0.058 510,000 29,580 0.0580 0.057 0.055 0.057 0.058 0.058 510,000 0.0580 -1.72%
2024-12-19 0 0.058 0.054 0.058 - - 0 0 - 0.058 0.054 0.058 - - 0 - -1.69%
2024-12-18 0 0.059 0.056 0.058 0.053 0.059 386,000 21,554 0.0558 0.059 0.056 0.058 0.053 0.059 386,000 0.0558 1.72%
2024-12-17 0 0.058 0.054 0.058 - - 0 0 - 0.058 0.054 0.058 - - 0 - -1.69%
2024-12-16 0 0.059 0.055 0.059 0.055 0.059 46,000 2,626 0.0571 0.059 0.055 0.059 0.055 0.059 46,000 0.0571 1.72%
2024-12-13 0 0.058 0.055 0.058 0.055 0.060 306,000 18,344 0.0599 0.058 0.055 0.058 0.055 0.060 306,000 0.0599 -3.33%
2024-12-12 0 0.060 0.056 0.060 0.057 0.060 52,000 3,024 0.0582 0.060 0.056 0.060 0.057 0.060 52,000 0.0582 0.00%
2024-12-11 0 0.060 0.059 0.060 0.055 0.060 1,110,000 65,484 0.0590 0.060 0.059 0.060 0.055 0.060 1,110,000 0.0590 3.45%
2024-12-10 0 0.058 0.055 0.058 0.052 0.058 92,000 5,156 0.0560 0.058 0.055 0.058 0.052 0.058 92,000 0.0560 1.75%
2024-12-09 0 0.057 0.057 0.059 0.056 0.056 132,000 7,392 0.0560 0.057 0.057 0.059 0.056 0.056 132,000 0.0560 1.79%
2024-12-06 0 0.056 0.056 0.061 0.055 0.056 622,000 34,650 0.0557 0.056 0.056 0.061 0.055 0.056 622,000 0.0557 -1.75%
2024-12-05 0 0.057 0.055 0.057 0.054 0.058 90,000 5,052 0.0561 0.057 0.055 0.057 0.054 0.058 90,000 0.0561 -3.39%
2024-12-04 0 0.059 0.057 0.061 - - 0 0 - 0.059 0.057 0.061 - - 0 - 0.00%
2024-12-03 0 0.059 0.057 0.059 0.053 0.059 174,000 9,842 0.0566 0.059 0.057 0.059 0.053 0.059 174,000 0.0566 0.00%
2024-12-02 0 0.059 0.056 0.059 0.057 0.059 396,000 22,616 0.0571 0.059 0.056 0.059 0.057 0.059 396,000 0.0571 1.72%
2024-11-29 0 0.058 0.058 0.060 0.051 0.058 1,476,000 80,482 0.0545 0.058 0.058 0.060 0.051 0.058 1,476,000 0.0545 -3.33%
2024-11-28 0 0.060 0.057 0.060 0.055 0.061 532,000 32,270 0.0607 0.060 0.057 0.060 0.055 0.061 532,000 0.0607 0.00%
2024-11-27 0 0.060 0.050 0.060 0.053 0.060 340,000 18,606 0.0547 0.060 0.050 0.060 0.053 0.060 340,000 0.0547 13.21%
2024-11-26 0 0.053 0.048 0.056 0.052 0.056 6,000 324 0.0540 0.053 0.048 0.056 0.052 0.056 6,000 0.0540 -1.85%
2024-11-25 0 0.054 0.053 0.056 0.050 0.055 1,968,000 104,860 0.0533 0.054 0.053 0.056 0.050 0.055 1,968,000 0.0533 1.89%
2024-11-22 0 0.053 0.051 0.055 0.050 0.057 4,798,000 254,376 0.0530 0.053 0.051 0.055 0.050 0.057 4,798,000 0.0530 -11.67%
2024-11-21 0 0.060 0.058 0.062 - - 1 0 - 0.060 0.058 0.062 - - 1 - 0.00%
2024-11-20 0 0.060 0.057 0.060 0.057 0.062 758,000 46,356 0.0612 0.060 0.057 0.060 0.057 0.062 758,000 0.0612 -1.64%
2024-11-19 0 0.061 0.061 0.062 0.057 0.060 152,000 9,112 0.0599 0.061 0.061 0.062 0.057 0.060 152,000 0.0599 1.67%
2024-11-18 0 0.060 0.060 0.062 0.058 0.063 194,000 11,726 0.0604 0.060 0.060 0.062 0.058 0.063 194,000 0.0604 -7.69%
2024-11-15 0 0.065 0.062 0.065 0.059 0.069 7,474,000 478,780 0.0641 0.065 0.062 0.065 0.059 0.069 7,474,000 0.0641 8.33%
2024-11-14 0 0.060 0.053 0.060 0.053 0.060 444,000 23,716 0.0534 0.060 0.053 0.060 0.053 0.060 444,000 0.0534 13.21%
2024-11-13 0 0.053 0.052 0.055 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
2024-11-12 0 0.053 0.052 0.053 0.052 0.055 554,000 29,338 0.0530 0.053 0.052 0.053 0.052 0.055 554,000 0.0530 -3.64%
2024-11-11 0 0.055 0.055 0.057 0.055 0.055 12,000 680 0.0567 0.055 0.055 0.057 0.055 0.055 12,000 0.0567 0.00%
2024-11-08 0 0.055 0.055 0.057 0.055 0.056 82,000 4,530 0.0552 0.055 0.055 0.057 0.055 0.056 82,000 0.0552 0.00%
2024-11-07 0 0.055 0.055 0.058 0.053 0.058 364,000 20,080 0.0552 0.055 0.055 0.058 0.053 0.058 364,000 0.0552 0.00%
2024-11-06 0 0.055 0.055 0.057 0.053 0.055 132,000 7,146 0.0541 0.055 0.055 0.057 0.053 0.055 132,000 0.0541 -5.17%
2024-11-05 0 0.058 0.056 0.059 0.056 0.058 96,000 5,380 0.0560 0.058 0.056 0.059 0.056 0.058 96,000 0.0560 1.75%
2024-11-04 0 0.057 0.053 0.057 0.054 0.057 28,000 1,542 0.0551 0.057 0.053 0.057 0.054 0.057 28,000 0.0551 0.00%
2024-11-01 0 0.057 0.057 0.058 0.055 0.059 442,000 25,194 0.0570 0.057 0.057 0.058 0.055 0.059 442,000 0.0570 0.00%
2024-10-31 0 0.057 0.054 0.057 0.054 0.058 234,000 12,838 0.0549 0.057 0.054 0.057 0.054 0.058 234,000 0.0549 -5.00%
2024-10-30 0 0.060 0.054 0.060 0.055 0.060 706,000 40,000 0.0567 0.060 0.054 0.060 0.055 0.060 706,000 0.0567 0.00%
2024-10-29 0 0.060 0.057 0.060 0.059 0.060 458,000 27,046 0.0591 0.060 0.057 0.060 0.059 0.060 458,000 0.0591 -4.76%
2024-10-28 0 0.063 0.061 0.063 0.059 0.063 138,000 8,446 0.0612 0.063 0.061 0.063 0.059 0.063 138,000 0.0612 0.00%
2024-10-25 0 0.063 0.057 0.063 0.059 0.065 132,000 8,532 0.0646 0.063 0.057 0.063 0.059 0.065 132,000 0.0646 1.61%
2024-10-24 0 0.062 0.059 0.062 0.059 0.063 906,000 56,894 0.0628 0.062 0.059 0.062 0.059 0.063 906,000 0.0628 -3.13%
2024-10-23 0 0.064 0.057 0.064 0.057 0.067 3,964,000 243,492 0.0614 0.064 0.057 0.064 0.057 0.067 3,964,000 0.0614 3.23%
2024-10-22 0 0.062 0.058 0.062 0.058 0.062 3,976,000 246,330 0.0620 0.062 0.058 0.062 0.058 0.062 3,976,000 0.0620 1.64%
2024-10-21 0 0.061 0.061 0.065 0.057 0.061 850,000 51,738 0.0609 0.061 0.061 0.065 0.057 0.061 850,000 0.0609 0.00%
2024-10-18 0 0.061 0.061 0.064 0.057 0.065 3,480,000 211,494 0.0608 0.061 0.061 0.064 0.057 0.065 3,480,000 0.0608 -1.61%
2024-10-17 0 0.062 0.059 0.061 0.059 0.063 736,000 44,778 0.0608 0.062 0.059 0.061 0.059 0.063 736,000 0.0608 -4.62%
2024-10-16 0 0.065 0.059 0.062 0.060 0.066 46,000 2,782 0.0605 0.065 0.059 0.062 0.060 0.066 46,000 0.0605 0.00%
2024-10-15 0 0.065 0.058 0.064 0.058 0.066 2,794,000 179,106 0.0641 0.065 0.058 0.064 0.058 0.066 2,794,000 0.0641 0.00%
2024-10-14 0 0.065 0.059 0.065 0.055 0.069 9,124,000 548,452 0.0601 0.065 0.059 0.065 0.055 0.069 9,124,000 0.0601 16.07%
2024-10-10 0 0.056 0.046 0.056 0.051 0.056 2,112,000 117,372 0.0556 0.056 0.046 0.056 0.051 0.056 2,112,000 0.0556 -1.75%
2024-10-09 0 0.057 0.053 0.057 0.050 0.057 1,136,000 59,136 0.0521 0.057 0.053 0.057 0.050 0.057 1,136,000 0.0521 -1.72%
2024-10-08 0 0.058 0.054 0.059 0.052 0.064 4,864,000 280,678 0.0577 0.058 0.054 0.059 0.052 0.064 4,864,000 0.0577 -9.38%
2024-10-07 0 0.064 0.062 0.064 0.050 0.068 16,758,000 1,009,792 0.0603 0.064 0.062 0.064 0.050 0.068 16,758,000 0.0603 25.49%
2024-10-04 0 0.051 0.049 0.051 0.046 0.051 1,740,050 86,826 0.0499 0.051 0.049 0.051 0.046 0.051 1,740,050 0.0499 0.00%
2024-10-03 0 0.051 0.050 0.051 0.045 0.057 8,340,000 421,942 0.0506 0.051 0.050 0.051 0.045 0.057 8,340,000 0.0506 2.00%
2024-10-02 0 0.050 0.049 0.050 0.040 0.055 17,176,000 789,886 0.0460 0.050 0.049 0.050 0.040 0.055 17,176,000 0.0460 25.00%
2024-09-30 0 0.040 0.039 0.041 0.037 0.041 4,356,000 170,482 0.0391 0.040 0.039 0.041 0.037 0.041 4,356,000 0.0391 14.29%
2024-09-27 0 0.035 0.035 0.038 0.033 0.039 3,484,000 122,606 0.0352 0.035 0.035 0.038 0.033 0.039 3,484,000 0.0352 0.00%
2024-09-26 0 0.035 0.034 0.035 0.032 0.036 8,400,000 284,708 0.0339 0.035 0.034 0.035 0.032 0.036 8,400,000 0.0339 -2.78%
2024-09-25 0 0.036 0.035 0.037 0.035 0.037 342,000 12,422 0.0363 0.036 0.035 0.037 0.035 0.037 342,000 0.0363 0.00%
2024-09-24 0 0.036 0.036 0.037 0.036 0.040 1,096,000 40,756 0.0372 0.036 0.036 0.037 0.036 0.040 1,096,000 0.0372 -5.26%
2024-09-23 0 0.038 0.037 0.038 0.036 0.040 6,000 230 0.0383 0.038 0.037 0.038 0.036 0.040 6,000 0.0383 -5.00%
2024-09-20 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2024-09-19 0 0.040 0.037 0.040 0.034 0.040 1,766,000 64,064 0.0363 0.040 0.037 0.040 0.034 0.040 1,766,000 0.0363 2.56%
2024-09-17 0 0.039 0.036 0.039 0.035 0.040 84,000 3,268 0.0389 0.039 0.036 0.039 0.035 0.040 84,000 0.0389 0.00%
2024-09-16 0 0.039 0.038 0.039 0.035 0.042 178,000 7,212 0.0405 0.039 0.038 0.039 0.035 0.042 178,000 0.0405 -7.14%
2024-09-13 0 0.042 0.036 0.042 0.042 0.044 218,000 9,572 0.0439 0.042 0.036 0.042 0.042 0.044 218,000 0.0439 10.53%
2024-09-12 0 0.038 0.034 0.038 - - 0 0 - 0.038 0.034 0.038 - - 0 - 0.00%
2024-09-11 0 0.038 0.038 0.039 0.033 0.037 694,000 23,870 0.0344 0.038 0.038 0.039 0.033 0.037 694,000 0.0344 -9.52%
2024-09-10 0 0.042 0.037 0.042 - - 0 0 - 0.042 0.037 0.042 - - 0 - -4.55%
2024-09-09 0 0.044 0.036 0.044 0.033 0.044 66,000 2,378 0.0360 0.044 0.036 0.044 0.033 0.044 66,000 0.0360 7.32%
2024-09-05 0 0.041 0.036 0.044 0.041 0.044 6,000 252 0.0420 0.041 0.036 0.044 0.041 0.044 6,000 0.0420 -4.65%
2024-09-04 0 0.043 0.036 0.043 0.034 0.043 1,344,000 47,384 0.0353 0.043 0.036 0.043 0.034 0.043 1,344,000 0.0353 16.22%
2024-09-03 0 0.037 0.035 0.037 0.033 0.038 770,000 27,524 0.0357 0.037 0.035 0.037 0.033 0.038 770,000 0.0357 -2.63%
2024-09-02 0 0.038 0.035 0.038 - - 0 0 - 0.038 0.035 0.038 - - 0 - -5.00%
2024-08-30 0 0.040 0.034 0.040 0.036 0.040 540,000 20,686 0.0383 0.040 0.034 0.040 0.036 0.040 540,000 0.0383 -4.76%
2024-08-29 0 0.042 0.033 0.042 - - 0 0 - 0.042 0.033 0.042 - - 0 - -2.33%
2024-08-28 0 0.043 0.037 0.043 0.043 0.044 6,000 262 0.0437 0.043 0.037 0.043 0.043 0.044 6,000 0.0437 -2.27%
2024-08-27 0 0.044 0.033 0.045 0.046 0.046 2,000 92 0.0460 0.044 0.033 0.045 0.046 0.046 2,000 0.0460 15.79%
2024-08-26 0 0.038 0.036 0.040 - - 0 0 - 0.038 0.036 0.040 - - 0 - 0.00%
2024-08-23 0 0.038 0.036 0.039 0.035 0.040 420,000 15,156 0.0361 0.038 0.036 0.039 0.035 0.040 420,000 0.0361 0.00%
2024-08-22 0 0.038 0.038 0.039 0.035 0.036 456,000 16,142 0.0354 0.038 0.038 0.039 0.035 0.036 456,000 0.0354 2.70%
2024-08-21 0 0.037 0.037 0.038 0.035 0.038 1,852,000 66,764 0.0360 0.037 0.037 0.038 0.035 0.038 1,852,000 0.0360 -2.63%
2024-08-20 0 0.038 0.037 0.038 0.036 0.044 78,000 2,902 0.0372 0.038 0.037 0.038 0.036 0.044 78,000 0.0372 -5.00%
2024-08-19 0 0.040 0.036 0.041 0.040 0.040 4,000 154 0.0385 0.040 0.036 0.041 0.040 0.040 4,000 0.0385 5.26%
2024-08-16 0 0.038 0.038 0.039 - - 0 0 - 0.038 0.038 0.039 - - 0 - 2.70%
2024-08-15 0 0.037 0.038 0.039 0.036 0.038 258,000 9,604 0.0372 0.037 0.038 0.039 0.036 0.038 258,000 0.0372 2.78%
2024-08-14 0 0.036 0.036 0.038 0.036 0.036 4,000 144 0.0360 0.036 0.036 0.038 0.036 0.036 4,000 0.0360 -7.69%
2024-08-13 0 0.039 0.037 0.043 0.035 0.039 210,000 8,016 0.0382 0.039 0.037 0.043 0.035 0.039 210,000 0.0382 0.00%
2024-08-12 0 0.039 0.038 0.040 0.037 0.042 520,000 20,530 0.0395 0.039 0.038 0.040 0.037 0.042 520,000 0.0395 -11.36%
2024-08-09 0 0.044 0.037 0.044 0.036 0.044 1,096,000 39,716 0.0362 0.044 0.037 0.044 0.036 0.044 1,096,000 0.0362 18.92%
2024-08-08 0 0.037 0.037 0.040 0.037 0.037 272,000 10,064 0.0370 0.037 0.037 0.040 0.037 0.037 272,000 0.0370 -5.13%
2024-08-07 0 0.039 0.036 0.039 0.038 0.040 628,000 24,480 0.0390 0.039 0.036 0.039 0.038 0.040 628,000 0.0390 0.00%
2024-08-06 0 0.039 0.036 0.043 - - 0 0 - 0.039 0.036 0.043 - - 0 - 0.00%
2024-08-05 0 0.039 0.037 0.042 0.035 0.039 834,000 30,762 0.0369 0.039 0.037 0.042 0.035 0.039 834,000 0.0369 -2.50%
2024-08-02 0 0.040 0.039 0.040 0.036 0.043 140,000 5,090 0.0364 0.040 0.039 0.040 0.036 0.043 140,000 0.0364 -4.76%
2024-08-01 0 0.042 0.039 0.042 0.035 0.046 2,604,000 97,780 0.0375 0.042 0.039 0.042 0.035 0.046 2,604,000 0.0375 5.00%
2024-07-31 0 0.040 0.039 0.040 0.040 0.040 504,000 20,160 0.0400 0.040 0.039 0.040 0.040 0.040 504,000 0.0400 0.00%
2024-07-30 0 0.040 0.040 0.042 0.040 0.042 8,000 328 0.0410 0.040 0.040 0.042 0.040 0.042 8,000 0.0410 -4.76%
2024-07-29 0 0.042 0.042 0.043 0.042 0.044 112,000 4,824 0.0431 0.042 0.042 0.043 0.042 0.044 112,000 0.0431 0.00%
2024-07-26 0 0.042 0.040 0.042 0.040 0.044 806,000 33,026 0.0410 0.042 0.040 0.042 0.040 0.044 806,000 0.0410 -4.55%
2024-07-25 0 0.044 0.041 0.044 0.041 0.044 544,000 22,878 0.0421 0.044 0.041 0.044 0.041 0.044 544,000 0.0421 2.33%
2024-07-24 0 0.043 0.042 0.043 0.040 0.044 14,000 600 0.0429 0.043 0.042 0.043 0.040 0.044 14,000 0.0429 -2.27%
2024-07-23 0 0.044 0.041 0.046 0.040 0.044 1,552,000 66,320 0.0427 0.044 0.041 0.046 0.040 0.044 1,552,000 0.0427 2.33%
2024-07-22 0 0.043 0.043 0.048 0.043 0.050 34,000 1,484 0.0436 0.043 0.043 0.048 0.043 0.050 34,000 0.0436 -8.51%
2024-07-19 0 0.047 0.044 0.048 0.044 0.047 936,000 42,122 0.0450 0.047 0.044 0.048 0.044 0.047 936,000 0.0450 0.00%
2024-07-18 0 0.047 0.046 0.047 0.044 0.048 1,032,000 47,928 0.0464 0.047 0.046 0.047 0.044 0.048 1,032,000 0.0464 0.00%
2024-07-17 0 0.047 0.044 0.047 0.041 0.050 1,794,000 78,818 0.0439 0.047 0.044 0.047 0.041 0.050 1,794,000 0.0439 -2.08%
2024-07-16 0 0.048 0.042 0.048 - - 0 0 - 0.048 0.042 0.048 - - 0 - -2.04%
2024-07-15 0 0.049 0.046 0.049 0.040 0.050 708,000 30,016 0.0424 0.049 0.046 0.049 0.040 0.050 708,000 0.0424 6.52%
2024-07-12 0 0.046 0.046 0.048 0.045 0.048 104,000 4,892 0.0470 0.046 0.046 0.048 0.045 0.048 104,000 0.0470 -4.17%
2024-07-11 0 0.048 0.046 0.050 0.042 0.049 6,000 278 0.0463 0.048 0.046 0.050 0.042 0.049 6,000 0.0463 14.29%
2024-07-10 0 0.042 0.041 0.043 0.039 0.048 2,734,000 117,360 0.0429 0.042 0.041 0.043 0.039 0.048 2,734,000 0.0429 -10.64%
2024-07-09 0 0.047 0.044 0.049 - - 0 0 - 0.047 0.044 0.049 - - 0 - 0.00%
2024-07-08 0 0.047 0.045 0.048 0.046 0.049 1,570,000 75,898 0.0483 0.047 0.045 0.048 0.046 0.049 1,570,000 0.0483 -4.08%
2024-07-05 0 0.049 0.046 0.049 0.045 0.049 38,000 1,816 0.0478 0.049 0.046 0.049 0.045 0.049 38,000 0.0478 6.52%
2024-07-04 0 0.046 0.045 0.046 0.041 0.053 4,100,000 187,554 0.0457 0.046 0.045 0.046 0.041 0.053 4,100,000 0.0457 -14.81%
2024-07-03 0 0.054 0.053 0.054 0.050 0.054 826,000 41,826 0.0506 0.054 0.053 0.054 0.050 0.054 826,000 0.0506 1.89%
2024-07-02 0 0.053 0.053 0.057 0.053 0.056 528,000 28,552 0.0541 0.053 0.053 0.057 0.053 0.056 528,000 0.0541 -1.85%
2024-06-28 0 0.054 0.052 0.054 0.048 0.054 1,102,000 57,786 0.0524 0.054 0.052 0.054 0.048 0.054 1,102,000 0.0524 14.89%
2024-06-27 0 0.047 0.046 0.047 0.045 0.049 2,232,000 102,924 0.0461 0.047 0.046 0.047 0.045 0.049 2,232,000 0.0461 -2.08%
2024-06-26 0 0.048 0.046 0.049 0.046 0.053 3,106,000 150,460 0.0484 0.048 0.046 0.049 0.046 0.053 3,106,000 0.0484 -15.79%
2024-06-25 0 0.057 0.054 0.057 0.053 0.066 3,566,000 201,450 0.0565 0.057 0.054 0.057 0.053 0.066 3,566,000 0.0565 -10.94%
2024-06-24 0 0.064 0.064 0.065 0.062 0.065 64,000 4,082 0.0638 0.064 0.064 0.065 0.062 0.065 64,000 0.0638 -1.54%
2024-06-21 0 0.065 0.062 0.065 0.060 0.066 3,544,000 222,084 0.0627 0.065 0.062 0.065 0.060 0.066 3,544,000 0.0627 -5.80%
2024-06-20 0 0.069 0.069 0.070 0.069 0.073 5,080,000 360,604 0.0710 0.069 0.069 0.070 0.069 0.073 5,080,000 0.0710 -4.17%
2024-06-19 0 0.072 0.071 0.072 0.070 0.075 1,248,000 89,146 0.0714 0.072 0.071 0.072 0.070 0.075 1,248,000 0.0714 -2.70%
2024-06-18 0 0.074 0.070 0.074 0.069 0.075 1,652,000 118,716 0.0719 0.074 0.070 0.074 0.069 0.075 1,652,000 0.0719 -2.63%
2024-06-17 0 0.076 0.066 0.076 0.070 0.080 5,622,000 424,732 0.0755 0.076 0.066 0.076 0.070 0.080 5,622,000 0.0755 -6.17%
2024-06-14 0 0.081 0.078 0.081 0.076 0.081 3,964,000 313,184 0.0790 0.081 0.078 0.081 0.076 0.081 3,964,000 0.0790 -2.41%
2024-06-13 0 0.083 0.082 0.083 0.075 0.092 12,824,000 1,076,872 0.0840 0.083 0.082 0.083 0.075 0.092 12,824,000 0.0840 10.67%
2024-06-12 0 0.075 0.074 0.075 0.067 0.076 9,074,000 656,438 0.0723 0.075 0.074 0.075 0.067 0.076 9,074,000 0.0723 13.64%
2024-06-11 0 0.066 0.064 0.067 0.064 0.066 1,312,000 84,970 0.0648 0.066 0.064 0.067 0.064 0.066 1,312,000 0.0648 3.12%
2024-06-07 0 0.064 0.063 0.064 0.058 0.065 7,324,000 448,770 0.0613 0.064 0.063 0.064 0.058 0.065 7,324,000 0.0613 10.34%
2024-06-06 0 0.058 0.058 0.059 0.053 0.058 1,604,000 92,660 0.0578 0.058 0.058 0.059 0.053 0.058 1,604,000 0.0578 0.00%
2024-06-05 0 0.058 0.057 0.058 0.055 0.058 346,000 19,282 0.0557 0.058 0.057 0.058 0.055 0.058 346,000 0.0557 1.75%
2024-06-04 0 0.057 0.055 0.057 0.053 0.057 618,000 34,050 0.0551 0.057 0.055 0.057 0.053 0.057 618,000 0.0551 1.79%
2024-06-03 0 0.056 0.053 0.056 0.056 0.059 628,000 36,082 0.0575 0.056 0.053 0.056 0.056 0.059 628,000 0.0575 0.00%
2024-05-31 0 0.056 0.056 0.057 0.052 0.058 11,112,000 609,288 0.0548 0.056 0.056 0.057 0.052 0.058 11,112,000 0.0548 7.69%
2024-05-30 0 0.052 0.051 0.052 0.047 0.052 7,074,000 354,560 0.0501 0.052 0.051 0.052 0.047 0.052 7,074,000 0.0501 4.00%
2024-05-29 0 0.050 0.046 0.050 0.046 0.052 6,320,000 306,952 0.0486 0.050 0.046 0.050 0.046 0.052 6,320,000 0.0486 0.00%
2024-05-28 0 0.050 0.050 0.052 0.050 0.052 3,382,000 171,514 0.0507 0.050 0.050 0.052 0.050 0.052 3,382,000 0.0507 0.00%
2024-05-27 0 0.050 0.050 0.052 0.048 0.052 2,488,000 125,058 0.0503 0.050 0.050 0.052 0.048 0.052 2,488,000 0.0503 -1.96%
2024-05-24 0 0.051 0.049 0.051 0.043 0.052 7,694,000 378,940 0.0493 0.051 0.049 0.051 0.043 0.052 7,694,000 0.0493 13.33%
2024-05-23 0 0.045 0.044 0.045 0.042 0.047 2,646,000 116,994 0.0442 0.045 0.044 0.045 0.042 0.047 2,646,000 0.0442 4.65%
2024-05-22 0 0.043 0.042 0.044 0.041 0.043 1,736,000 73,510 0.0423 0.043 0.042 0.044 0.041 0.043 1,736,000 0.0423 0.00%
2024-05-21 0 0.043 0.042 0.043 0.042 0.043 1,420,000 59,662 0.0420 0.043 0.042 0.043 0.042 0.043 1,420,000 0.0420 -2.27%
2024-05-20 0 0.044 0.042 0.044 0.042 0.044 1,962,000 84,882 0.0433 0.044 0.042 0.044 0.042 0.044 1,962,000 0.0433 0.00%
2024-05-17 0 0.044 0.042 0.044 0.042 0.046 7,774,000 339,490 0.0437 0.044 0.042 0.044 0.042 0.046 7,774,000 0.0437 0.00%
2024-05-16 0 0.044 0.042 0.044 0.042 0.046 9,228,000 395,328 0.0428 0.044 0.042 0.044 0.042 0.046 9,228,000 0.0428 0.00%
2024-05-14 0 0.044 0.042 0.044 0.042 0.044 7,658,000 323,440 0.0422 0.044 0.042 0.044 0.042 0.044 7,658,000 0.0422 7.32%
2024-05-13 0 0.041 0.041 0.042 0.037 0.043 5,250,000 214,530 0.0409 0.041 0.041 0.042 0.037 0.043 5,250,000 0.0409 7.89%
2024-05-10 0 0.038 0.037 0.038 0.034 0.045 16,812,000 659,546 0.0392 0.038 0.037 0.038 0.034 0.045 16,812,000 0.0392 8.57%
2024-05-09 0 0.035 0.033 0.036 0.031 0.035 3,752,000 126,734 0.0338 0.035 0.033 0.036 0.031 0.035 3,752,000 0.0338 9.37%
2024-05-08 0 0.032 0.032 0.033 0.032 0.034 672,000 22,150 0.0330 0.032 0.032 0.033 0.032 0.034 672,000 0.0330 -3.03%
2024-05-07 0 0.033 0.032 0.033 0.030 0.034 2,232,000 71,652 0.0321 0.033 0.032 0.033 0.030 0.034 2,232,000 0.0321 6.45%
2024-05-06 0 0.031 0.031 0.033 0.029 0.033 5,240,000 166,108 0.0317 0.031 0.031 0.033 0.029 0.033 5,240,000 0.0317 -3.13%
2024-05-03 0 0.032 0.031 0.032 0.025 0.032 10,928,000 330,238 0.0302 0.032 0.031 0.032 0.025 0.032 10,928,000 0.0302 18.52%
2024-05-02 0 0.027 0.025 0.027 0.024 0.027 2,024,000 52,632 0.0260 0.027 0.025 0.027 0.024 0.027 2,024,000 0.0260 3.85%
2024-04-30 0 0.026 0.025 0.026 0.024 0.027 2,848,000 71,156 0.0250 0.026 0.025 0.026 0.024 0.027 2,848,000 0.0250 -3.70%
2024-04-29 0 0.027 0.025 0.027 0.020 0.028 15,628,000 381,700 0.0244 0.027 0.025 0.027 0.020 0.028 15,628,000 0.0244 -3.57%
2024-04-26 0 0.028 0.027 0.028 0.026 0.029 8,930,000 244,330 0.0274 0.028 0.027 0.028 0.026 0.029 8,930,000 0.0274 -3.45%
2024-04-25 0 0.029 0.027 0.029 0.027 0.029 4,894,000 137,040 0.0280 0.029 0.027 0.029 0.027 0.029 4,894,000 0.0280 -3.33%
2024-04-24 0 0.030 0.028 0.030 0.028 0.031 1,138,000 33,028 0.0290 0.030 0.028 0.030 0.028 0.031 1,138,000 0.0290 0.00%
2024-04-23 0 0.030 0.029 0.030 0.029 0.030 790,000 23,696 0.0300 0.030 0.029 0.030 0.029 0.030 790,000 0.0300 -3.23%
2024-04-22 0 0.031 0.029 0.031 0.029 0.031 1,030,000 31,406 0.0305 0.031 0.029 0.031 0.029 0.031 1,030,000 0.0305 0.00%
2024-04-19 0 0.031 0.029 0.031 0.028 0.031 1,028,000 29,776 0.0290 0.031 0.029 0.031 0.028 0.031 1,028,000 0.0290 3.33%
2024-04-18 0 0.030 0.029 0.030 0.029 0.030 1,568,000 45,536 0.0290 0.030 0.029 0.030 0.029 0.030 1,568,000 0.0290 0.00%
2024-04-17 0 0.030 0.029 0.030 0.029 0.031 2,250,000 67,372 0.0299 0.030 0.029 0.030 0.029 0.031 2,250,000 0.0299 -3.23%
2024-04-16 0 0.031 0.030 0.031 0.028 0.031 2,680,000 79,198 0.0296 0.031 0.030 0.031 0.028 0.031 2,680,000 0.0296 3.33%
2024-04-15 0 0.030 0.030 0.031 0.029 0.034 3,728,000 114,660 0.0308 0.030 0.030 0.031 0.029 0.034 3,728,000 0.0308 7.14%
2024-04-12 0 0.028 0.027 0.028 0.027 0.029 3,804,000 106,374 0.0280 0.028 0.027 0.028 0.027 0.029 3,804,000 0.0280 -3.45%
2024-04-11 0 0.029 0.028 0.029 0.028 0.032 4,412,000 127,512 0.0289 0.029 0.028 0.029 0.028 0.032 4,412,000 0.0289 -3.33%
2024-04-10 0 0.030 0.030 0.031 0.029 0.030 1,440,000 42,800 0.0297 0.030 0.030 0.031 0.029 0.030 1,440,000 0.0297 0.00%
2024-04-09 0 0.030 0.030 0.031 0.030 0.033 1,764,000 55,214 0.0313 0.030 0.030 0.031 0.030 0.033 1,764,000 0.0313 -6.25%
2024-04-08 0 0.032 0.030 0.032 0.030 0.032 10,000 312 0.0312 0.032 0.030 0.032 0.030 0.032 10,000 0.0312 0.00%
2024-04-05 0 0.032 0.031 0.033 0.029 0.032 330,000 10,228 0.0310 0.032 0.031 0.033 0.029 0.032 330,000 0.0310 0.00%
2024-04-03 0 0.032 0.030 0.032 0.030 0.032 498,000 15,836 0.0318 0.032 0.030 0.032 0.030 0.032 498,000 0.0318 -5.88%
2024-04-02 0 0.034 0.032 0.034 0.032 0.036 1,642,000 54,512 0.0332 0.034 0.032 0.034 0.032 0.036 1,642,000 0.0332 -10.53%
2024-03-28 0 0.038 0.032 0.038 0.035 0.038 404,000 14,546 0.0360 0.038 0.032 0.038 0.035 0.038 404,000 0.0360 2.70%
2024-03-27 0 0.037 0.036 0.038 0.035 0.038 188,000 6,920 0.0368 0.037 0.036 0.038 0.035 0.038 188,000 0.0368 5.71%
2024-03-26 0 0.035 0.035 0.037 0.035 0.039 1,888,000 71,602 0.0379 0.035 0.035 0.037 0.035 0.039 1,888,000 0.0379 -2.78%
2024-03-25 0 0.036 0.036 0.038 0.033 0.041 7,464,000 276,058 0.0370 0.036 0.036 0.038 0.033 0.041 7,464,000 0.0370 12.50%
2024-03-22 0 0.032 0.032 0.033 0.030 0.032 448,000 14,226 0.0318 0.032 0.032 0.033 0.030 0.032 448,000 0.0318 3.23%
2024-03-21 0 0.031 0.031 0.033 0.030 0.032 254,000 7,752 0.0305 0.031 0.031 0.033 0.030 0.032 254,000 0.0305 0.00%
2024-03-20 0 0.031 0.031 0.032 0.031 0.032 14,000 444 0.0317 0.031 0.031 0.032 0.031 0.032 14,000 0.0317 -3.13%
2024-03-19 0 0.032 0.031 0.032 0.031 0.032 184,000 5,706 0.0310 0.032 0.031 0.032 0.031 0.032 184,000 0.0310 3.23%
2024-03-18 0 0.031 0.031 0.032 0.031 0.032 534,000 16,558 0.0310 0.031 0.031 0.032 0.031 0.032 534,000 0.0310 3.33%
2024-03-15 0 0.030 0.030 0.032 0.030 0.032 430,000 13,340 0.0310 0.030 0.030 0.032 0.030 0.032 430,000 0.0310 -9.09%
2024-03-14 0 0.033 0.032 0.033 0.031 0.035 402,000 13,008 0.0324 0.033 0.032 0.033 0.031 0.035 402,000 0.0324 -5.71%
2024-03-13 0 0.035 0.029 0.035 0.034 0.035 510,000 17,380 0.0341 0.035 0.029 0.035 0.034 0.035 510,000 0.0341 0.00%
2024-03-12 0 0.035 0.033 0.035 0.032 0.035 526,000 17,338 0.0330 0.035 0.033 0.035 0.032 0.035 526,000 0.0330 6.06%
2024-03-11 0 0.033 0.030 0.033 - - 0 0 - 0.033 0.030 0.033 - - 0 - 0.00%
2024-03-08 0 0.033 0.030 0.033 0.033 0.033 38,000 1,254 0.0330 0.033 0.030 0.033 0.033 0.033 38,000 0.0330 6.45%
2024-03-07 0 0.031 0.031 0.032 0.029 0.031 68,000 2,094 0.0308 0.031 0.031 0.032 0.029 0.031 68,000 0.0308 -6.06%
2024-03-06 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2024-03-05 0 0.033 0.031 0.033 0.030 0.033 1,066,000 33,042 0.0310 0.033 0.031 0.033 0.030 0.033 1,066,000 0.0310 0.00%
2024-03-04 0 0.033 0.030 0.034 0.033 0.033 52,000 1,716 0.0330 0.033 0.030 0.034 0.033 0.033 52,000 0.0330 0.00%
2024-03-01 0 0.033 0.033 0.034 0.033 0.035 140,000 4,760 0.0340 0.033 0.033 0.034 0.033 0.035 140,000 0.0340 -2.94%
2024-02-29 0 0.034 0.032 0.034 0.034 0.034 258,000 8,772 0.0340 0.034 0.032 0.034 0.034 0.034 258,000 0.0340 3.03%
2024-02-28 0 0.033 0.031 0.033 0.033 0.034 292,000 9,638 0.0330 0.033 0.031 0.033 0.033 0.034 292,000 0.0330 0.00%
2024-02-27 0 0.033 0.032 0.033 0.030 0.033 26,000 798 0.0307 0.033 0.032 0.033 0.030 0.033 26,000 0.0307 0.00%
2024-02-26 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2024-02-23 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2024-02-22 0 0.033 0.031 0.033 0.033 0.033 154,000 5,082 0.0330 0.033 0.031 0.033 0.033 0.033 154,000 0.0330 3.12%
2024-02-21 0 0.032 0.032 0.033 0.030 0.032 158,000 4,850 0.0307 0.032 0.032 0.033 0.030 0.032 158,000 0.0307 0.00%
2024-02-20 0 0.032 0.030 0.032 0.030 0.032 422,000 12,900 0.0306 0.032 0.030 0.032 0.030 0.032 422,000 0.0306 0.00%
2024-02-19 0 0.032 0.030 0.033 - - 0 0 - 0.032 0.030 0.033 - - 0 - 0.00%
2024-02-16 0 0.032 0.030 0.032 0.030 0.033 1,218,000 37,720 0.0310 0.032 0.030 0.032 0.030 0.033 1,218,000 0.0310 3.23%
2024-02-15 0 0.031 0.030 0.031 0.029 0.031 318,000 9,550 0.0300 0.031 0.030 0.031 0.029 0.031 318,000 0.0300 0.00%
2024-02-14 0 0.031 0.029 0.031 0.029 0.032 1,256,000 37,136 0.0296 0.031 0.029 0.031 0.029 0.032 1,256,000 0.0296 -8.82%
2024-02-09 0 0.034 0.028 0.034 0.034 0.034 100,000 3,400 0.0340 0.034 0.028 0.034 0.034 0.034 100,000 0.0340 3.03%
2024-02-08 0 0.033 0.028 0.033 - - 0 0 - 0.033 0.028 0.033 - - 0 - 0.00%
2024-02-07 0 0.033 0.032 0.033 0.031 0.033 280,000 9,010 0.0322 0.033 0.032 0.033 0.031 0.033 280,000 0.0322 3.12%
2024-02-06 0 0.032 0.030 0.032 0.030 0.033 2,252,000 70,646 0.0314 0.032 0.030 0.032 0.030 0.033 2,252,000 0.0314 6.67%
2024-02-05 0 0.030 0.030 0.031 0.028 0.030 912,000 27,260 0.0299 0.030 0.030 0.031 0.028 0.030 912,000 0.0299 0.00%
2024-02-02 0 0.030 0.029 0.031 - - 0 0 - 0.030 0.029 0.031 - - 0 - 0.00%
2024-02-01 0 0.030 0.029 0.031 0.029 0.031 12,000 368 0.0307 0.030 0.029 0.031 0.029 0.031 12,000 0.0307 0.00%
2024-01-31 0 0.030 0.029 0.030 0.029 0.030 70,000 2,070 0.0296 0.030 0.029 0.030 0.029 0.030 70,000 0.0296 0.00%
2024-01-30 0 0.030 0.029 0.030 0.029 0.030 1,208,000 36,238 0.0300 0.030 0.029 0.030 0.029 0.030 1,208,000 0.0300 -3.23%
2024-01-29 0 0.031 0.031 0.032 0.031 0.032 42,000 1,322 0.0315 0.031 0.031 0.032 0.031 0.032 42,000 0.0315 -6.06%
2024-01-26 0 0.033 0.029 0.033 0.031 0.033 512,000 16,724 0.0327 0.033 0.029 0.033 0.031 0.033 512,000 0.0327 3.12%
2024-01-25 0 0.032 0.031 0.033 0.028 0.032 694,000 21,694 0.0313 0.032 0.031 0.033 0.028 0.032 694,000 0.0313 0.00%
2024-01-24 0 0.032 0.030 0.033 0.029 0.032 1,186,000 36,458 0.0307 0.032 0.030 0.033 0.029 0.032 1,186,000 0.0307 10.34%
2024-01-23 0 0.029 0.029 0.030 0.027 0.031 1,406,000 40,416 0.0287 0.029 0.029 0.030 0.027 0.031 1,406,000 0.0287 0.00%
2024-01-22 0 0.029 0.028 0.029 0.026 0.031 1,608,000 46,220 0.0287 0.029 0.028 0.029 0.026 0.031 1,608,000 0.0287 -6.45%
2024-01-19 0 0.031 0.029 0.031 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2024-01-18 0 0.031 0.029 0.031 0.029 0.031 132,000 3,964 0.0300 0.031 0.029 0.031 0.029 0.031 132,000 0.0300 3.33%
2024-01-17 0 0.030 0.030 0.031 0.030 0.031 2,248,000 68,104 0.0303 0.030 0.030 0.031 0.030 0.031 2,248,000 0.0303 -3.23%
2024-01-16 0 0.031 0.031 0.032 0.031 0.032 120,000 3,790 0.0316 0.031 0.031 0.032 0.031 0.032 120,000 0.0316 -6.06%
2024-01-15 0 0.033 0.032 0.033 0.032 0.033 876,000 28,078 0.0321 0.033 0.032 0.033 0.032 0.033 876,000 0.0321 3.12%
2024-01-12 0 0.032 0.031 0.032 0.030 0.032 356,000 11,340 0.0319 0.032 0.031 0.032 0.030 0.032 356,000 0.0319 0.00%
2024-01-11 0 0.032 0.029 0.032 0.030 0.032 1,092,000 33,866 0.0310 0.032 0.029 0.032 0.030 0.032 1,092,000 0.0310 -3.03%
2024-01-10 0 0.033 0.032 0.034 0.031 0.034 512,000 16,886 0.0330 0.033 0.032 0.034 0.031 0.034 512,000 0.0330 3.12%
2024-01-09 0 0.032 0.031 0.032 0.031 0.033 1,222,000 38,630 0.0316 0.032 0.031 0.032 0.031 0.033 1,222,000 0.0316 0.00%
2024-01-08 0 0.032 0.032 0.033 0.031 0.033 686,000 21,850 0.0319 0.032 0.032 0.033 0.031 0.033 686,000 0.0319 -3.03%
2024-01-05 0 0.033 0.032 0.033 0.032 0.034 374,000 12,052 0.0322 0.033 0.032 0.033 0.032 0.034 374,000 0.0322 -5.71%
2024-01-04 0 0.035 0.033 0.035 0.033 0.035 330,000 11,146 0.0338 0.035 0.033 0.035 0.033 0.035 330,000 0.0338 6.06%
2024-01-03 0 0.033 0.033 0.034 0.032 0.035 2,024,000 69,678 0.0344 0.033 0.033 0.034 0.032 0.035 2,024,000 0.0344 6.45%
2024-01-02 0 0.031 0.031 0.032 0.031 0.033 908,000 28,554 0.0314 0.031 0.031 0.032 0.031 0.033 908,000 0.0314 0.00%
2023-12-29 0 0.031 0.030 0.032 0.030 0.035 10,146,000 316,580 0.0312 0.031 0.030 0.032 0.030 0.035 10,146,000 0.0312 -11.43%
2023-12-28 0 0.035 0.035 0.036 0.034 0.036 3,710,000 130,056 0.0351 0.035 0.035 0.036 0.034 0.036 3,710,000 0.0351 -5.41%
2023-12-27 0 0.037 0.035 0.037 0.033 0.037 460,000 16,138 0.0351 0.037 0.035 0.037 0.033 0.037 460,000 0.0351 5.71%
2023-12-22 0 0.035 0.033 0.035 0.033 0.035 974,000 33,486 0.0344 0.035 0.033 0.035 0.033 0.035 974,000 0.0344 -2.78%
2023-12-21 0 0.036 0.035 0.036 0.033 0.037 310,000 11,284 0.0364 0.036 0.035 0.036 0.033 0.037 310,000 0.0364 0.00%
2023-12-20 0 0.036 0.033 0.036 0.033 0.036 12,000 420 0.0350 0.036 0.033 0.036 0.033 0.036 12,000 0.0350 2.86%
2023-12-19 0 0.035 0.035 0.036 - - 0 0 - 0.035 0.035 0.036 - - 0 - 2.94%
2023-12-18 0 0.034 0.034 0.036 0.034 0.036 810,000 29,140 0.0360 0.034 0.034 0.036 0.034 0.036 810,000 0.0360 -2.86%
2023-12-15 0 0.035 0.034 0.036 0.034 0.036 64,000 2,288 0.0358 0.035 0.034 0.036 0.034 0.036 64,000 0.0358 0.00%
2023-12-14 0 0.035 0.035 0.036 0.033 0.035 208,000 7,276 0.0350 0.035 0.035 0.036 0.033 0.035 208,000 0.0350 -2.78%
2023-12-13 0 0.036 0.033 0.036 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2023-12-12 0 0.036 0.033 0.036 0.036 0.036 2,000 72 0.0360 0.036 0.033 0.036 0.036 0.036 2,000 0.0360 2.86%
2023-12-11 0 0.035 0.033 0.035 0.035 0.035 260,000 9,100 0.0350 0.035 0.033 0.035 0.035 0.035 260,000 0.0350 -5.41%
2023-12-08 0 0.037 0.035 0.037 0.035 0.037 150,000 5,516 0.0368 0.037 0.035 0.037 0.035 0.037 150,000 0.0368 2.78%
2023-12-07 0 0.036 0.033 0.037 0.033 0.036 136,000 4,758 0.0350 0.036 0.033 0.037 0.033 0.036 136,000 0.0350 2.86%
2023-12-06 0 0.035 0.035 0.037 0.035 0.035 12,000 420 0.0350 0.035 0.035 0.037 0.035 0.035 12,000 0.0350 0.00%
2023-12-05 0 0.035 0.035 0.037 0.033 0.036 930,000 32,918 0.0354 0.035 0.035 0.037 0.033 0.036 930,000 0.0354 -2.78%
2023-12-04 0 0.036 0.033 0.036 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2023-12-01 0 0.036 0.035 0.037 0.033 0.037 42,000 1,484 0.0353 0.036 0.035 0.037 0.033 0.037 42,000 0.0353 0.00%
2023-11-30 0 0.036 0.033 0.036 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2023-11-29 0 0.036 0.034 0.036 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2023-11-28 0 0.036 0.035 0.036 0.035 0.036 30,000 1,072 0.0357 0.036 0.035 0.036 0.035 0.036 30,000 0.0357 2.86%
2023-11-27 0 0.035 0.035 0.036 0.035 0.035 10,000 350 0.0350 0.035 0.035 0.036 0.035 0.035 10,000 0.0350 -2.78%
2023-11-24 0 0.036 0.036 0.037 0.033 0.037 1,888,000 66,904 0.0354 0.036 0.036 0.037 0.033 0.037 1,888,000 0.0354 0.00%
2023-11-23 0 0.036 0.033 0.036 0.034 0.036 268,000 9,310 0.0347 0.036 0.033 0.036 0.034 0.036 268,000 0.0347 2.86%
2023-11-22 0 0.035 0.035 0.037 0.034 0.036 474,000 16,620 0.0351 0.035 0.035 0.037 0.034 0.036 474,000 0.0351 -2.78%
2023-11-21 0 0.036 0.035 0.036 0.034 0.036 1,118,000 39,630 0.0354 0.036 0.035 0.036 0.034 0.036 1,118,000 0.0354 2.86%
2023-11-20 0 0.035 0.035 0.037 - - 0 0 - 0.035 0.035 0.037 - - 0 - 0.00%
2023-11-17 0 0.035 0.035 0.037 - - 0 0 - 0.035 0.035 0.037 - - 0 - 0.00%
2023-11-16 0 0.035 0.035 0.036 0.034 0.035 26,000 906 0.0348 0.035 0.035 0.036 0.034 0.035 26,000 0.0348 -5.41%
2023-11-15 0 0.037 0.035 0.037 0.035 0.037 124,000 4,368 0.0352 0.037 0.035 0.037 0.035 0.037 124,000 0.0352 2.78%
2023-11-14 0 0.036 0.035 0.037 0.033 0.036 14,000 496 0.0354 0.036 0.035 0.037 0.033 0.036 14,000 0.0354 0.00%
2023-11-13 0 0.036 0.034 0.037 0.034 0.036 66,000 2,364 0.0358 0.036 0.034 0.037 0.034 0.036 66,000 0.0358 2.86%
2023-11-10 0 0.035 0.035 0.037 0.035 0.036 816,000 29,162 0.0357 0.035 0.035 0.037 0.035 0.036 816,000 0.0357 0.00%
2023-11-09 0 0.035 0.035 0.037 0.033 0.037 1,624,000 57,744 0.0356 0.035 0.035 0.037 0.033 0.037 1,624,000 0.0356 -7.89%
2023-11-08 0 0.038 0.034 0.037 0.034 0.038 320,000 11,534 0.0360 0.038 0.034 0.037 0.034 0.038 320,000 0.0360 0.00%
2023-11-07 0 0.038 0.036 0.038 - - 0 0 - 0.038 0.036 0.038 - - 0 - -2.56%
2023-11-06 0 0.039 0.037 0.039 0.036 0.039 92,000 3,462 0.0376 0.039 0.037 0.039 0.036 0.039 92,000 0.0376 8.33%
2023-11-03 0 0.036 0.036 0.037 0.033 0.036 984,000 35,292 0.0359 0.036 0.036 0.037 0.033 0.036 984,000 0.0359 2.86%
2023-11-02 0 0.035 0.031 0.036 - - 0 0 - 0.035 0.031 0.036 - - 0 - 0.00%
2023-11-01 0 0.035 0.033 0.035 0.033 0.035 150,000 5,108 0.0341 0.035 0.033 0.035 0.033 0.035 150,000 0.0341 0.00%
2023-10-31 0 0.035 0.033 0.034 0.033 0.035 22,000 766 0.0348 0.035 0.033 0.034 0.033 0.035 22,000 0.0348 0.00%
2023-10-30 0 0.035 0.033 0.036 0.033 0.035 218,000 7,626 0.0350 0.035 0.033 0.036 0.033 0.035 218,000 0.0350 -2.78%
2023-10-27 0 0.036 0.033 0.036 0.033 0.036 226,000 7,800 0.0345 0.036 0.033 0.036 0.033 0.036 226,000 0.0345 2.86%
2023-10-26 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2023-10-25 0 0.035 0.033 0.035 0.034 0.036 240,000 8,198 0.0342 0.035 0.033 0.035 0.034 0.036 240,000 0.0342 0.00%
2023-10-24 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2023-10-20 0 0.035 0.033 0.035 0.033 0.035 30,000 1,020 0.0340 0.035 0.033 0.035 0.033 0.035 30,000 0.0340 2.94%
2023-10-19 0 0.034 0.034 0.035 0.034 0.034 56,000 1,904 0.0340 0.034 0.034 0.035 0.034 0.034 56,000 0.0340 0.00%
2023-10-18 0 0.034 0.034 0.035 0.034 0.034 374,000 12,716 0.0340 0.034 0.034 0.035 0.034 0.034 374,000 0.0340 0.00%
2023-10-17 0 0.034 0.033 0.034 0.034 0.034 600,000 20,400 0.0340 0.034 0.033 0.034 0.034 0.034 600,000 0.0340 0.00%
2023-10-16 0 0.034 0.034 0.035 0.033 0.035 266,000 9,040 0.0340 0.034 0.034 0.035 0.033 0.035 266,000 0.0340 -2.86%
2023-10-13 0 0.035 0.034 0.035 0.033 0.035 382,000 12,986 0.0340 0.035 0.034 0.035 0.033 0.035 382,000 0.0340 0.00%
2023-10-12 0 0.035 0.034 0.035 0.033 0.035 202,000 6,814 0.0337 0.035 0.034 0.035 0.033 0.035 202,000 0.0337 6.06%
2023-10-11 0 0.033 0.033 0.034 0.031 0.036 5,244,000 173,150 0.0330 0.033 0.033 0.034 0.031 0.036 5,244,000 0.0330 -8.33%
2023-10-10 0 0.036 0.033 0.036 0.034 0.037 106,000 3,814 0.0360 0.036 0.033 0.036 0.034 0.037 106,000 0.0360 2.86%
2023-10-09 0 0.035 0.033 0.035 0.034 0.037 2,298,000 82,446 0.0359 0.035 0.033 0.035 0.034 0.037 2,298,000 0.0359 -2.78%
2023-10-06 0 0.036 0.035 0.036 0.033 0.036 1,296,000 45,006 0.0347 0.036 0.035 0.036 0.033 0.036 1,296,000 0.0347 2.86%
2023-10-05 0 0.035 0.032 0.036 0.035 0.035 14,000 486 0.0347 0.035 0.032 0.036 0.035 0.035 14,000 0.0347 2.94%
2023-10-04 0 0.034 0.035 0.036 0.031 0.036 1,670,000 55,460 0.0332 0.034 0.035 0.036 0.031 0.036 1,670,000 0.0332 -8.11%
2023-10-03 0 0.037 0.037 0.038 0.035 0.039 1,540,000 57,006 0.0370 0.037 0.037 0.038 0.035 0.039 1,540,000 0.0370 -7.50%
2023-09-29 0 0.040 0.037 0.040 0.038 0.040 218,000 8,306 0.0381 0.040 0.037 0.040 0.038 0.040 218,000 0.0381 0.00%
2023-09-28 0 0.040 0.038 0.040 0.035 0.040 2,083,000 77,664 0.0373 0.040 0.038 0.040 0.035 0.040 2,083,000 0.0373 2.56%
2023-09-27 0 0.039 0.036 0.039 0.035 0.040 1,156,000 42,490 0.0368 0.039 0.036 0.039 0.035 0.040 1,156,000 0.0368 2.63%
2023-09-26 0 0.038 0.036 0.038 0.036 0.038 160,000 6,068 0.0379 0.038 0.036 0.038 0.036 0.038 160,000 0.0379 -2.56%
2023-09-25 0 0.039 0.038 0.040 0.038 0.040 180,000 7,004 0.0389 0.039 0.038 0.040 0.038 0.040 180,000 0.0389 -2.50%
2023-09-22 0 0.040 0.037 0.040 0.037 0.040 2,442,000 94,488 0.0387 0.040 0.037 0.040 0.037 0.040 2,442,000 0.0387 2.56%
2023-09-21 0 0.039 0.037 0.039 0.036 0.041 696,000 26,786 0.0385 0.039 0.037 0.039 0.036 0.041 696,000 0.0385 -2.50%
2023-09-20 0 0.040 0.039 0.040 0.038 0.041 1,016,000 40,644 0.0400 0.040 0.039 0.040 0.038 0.041 1,016,000 0.0400 5.26%
2023-09-19 0 0.038 0.038 0.039 0.037 0.040 1,916,000 74,316 0.0388 0.038 0.038 0.039 0.037 0.040 1,916,000 0.0388 0.00%
2023-09-18 0 0.038 0.036 0.037 0.038 0.042 1,278,000 50,706 0.0397 0.038 0.036 0.037 0.038 0.042 1,278,000 0.0397 -11.63%
2023-09-15 0 0.043 0.041 0.043 0.040 0.044 1,144,000 46,178 0.0404 0.043 0.041 0.043 0.040 0.044 1,144,000 0.0404 0.00%
2023-09-14 0 0.043 0.040 0.044 0.040 0.046 3,560,000 151,282 0.0425 0.043 0.040 0.044 0.040 0.046 3,560,000 0.0425 2.38%
2023-09-13 0 0.042 0.041 0.042 0.035 0.050 39,318,000 1,621,606 0.0412 0.042 0.041 0.042 0.035 0.050 39,318,000 0.0412 16.67%
2023-09-12 0 0.036 0.034 0.036 0.034 0.036 598,000 20,624 0.0345 0.036 0.034 0.036 0.034 0.036 598,000 0.0345 2.86%
2023-09-11 0 0.035 0.034 0.036 0.032 0.035 1,230,000 41,228 0.0335 0.035 0.034 0.036 0.032 0.035 1,230,000 0.0335 2.94%
2023-09-07 0 0.034 0.033 0.035 0.033 0.035 236,000 7,908 0.0335 0.034 0.033 0.035 0.033 0.035 236,000 0.0335 -2.86%
2023-09-06 0 0.035 0.033 0.035 0.033 0.035 2,282,000 78,180 0.0343 0.035 0.033 0.035 0.033 0.035 2,282,000 0.0343 9.37%
2023-09-05 0 0.032 0.032 0.033 0.032 0.034 1,122,000 35,966 0.0321 0.032 0.032 0.033 0.032 0.034 1,122,000 0.0321 -5.88%
2023-09-04 0 0.034 0.032 0.035 0.031 0.036 2,958,000 94,924 0.0321 0.034 0.032 0.035 0.031 0.036 2,958,000 0.0321 -2.86%
2023-08-31 0 0.035 0.033 0.035 0.033 0.035 492,000 16,362 0.0333 0.035 0.033 0.035 0.033 0.035 492,000 0.0333 6.06%
2023-08-30 0 0.033 0.032 0.033 0.031 0.035 2,704,000 90,788 0.0336 0.033 0.032 0.033 0.031 0.035 2,704,000 0.0336 -2.94%
2023-08-29 0 0.034 0.032 0.034 0.032 0.035 204,000 6,934 0.0340 0.034 0.032 0.034 0.032 0.035 204,000 0.0340 0.00%
2023-08-28 0 0.034 0.032 0.034 0.030 0.035 2,244,000 70,256 0.0313 0.034 0.032 0.034 0.030 0.035 2,244,000 0.0313 0.00%
2023-08-25 0 0.034 0.032 0.034 0.030 0.034 4,858,000 151,288 0.0311 0.034 0.032 0.034 0.030 0.034 4,858,000 0.0311 13.33%
2023-08-24 0 0.030 0.030 0.031 0.030 0.035 26,624,000 830,500 0.0312 0.030 0.030 0.031 0.030 0.035 26,624,000 0.0312 0.00%
2023-08-23 0 0.030 0.030 0.031 0.029 0.041 88,816,000 2,808,138 0.0316 0.030 0.030 0.031 0.029 0.041 88,816,000 0.0316 -23.08%
2023-08-22 0 0.039 0.039 0.040 0.039 0.048 11,178,000 467,634 0.0418 0.039 0.039 0.040 0.039 0.048 11,178,000 0.0418 -15.22%
2023-08-21 0 0.046 0.046 0.047 0.046 0.048 734,000 34,552 0.0471 0.046 0.046 0.047 0.046 0.048 734,000 0.0471 -2.13%
2023-08-18 0 0.047 0.047 0.050 0.046 0.049 752,000 36,728 0.0488 0.047 0.047 0.050 0.046 0.049 752,000 0.0488 0.00%
2023-08-17 0 0.047 0.049 0.050 0.045 0.049 1,118,000 52,066 0.0466 0.047 0.049 0.050 0.045 0.049 1,118,000 0.0466 -2.08%
2023-08-16 0 0.048 0.048 0.050 0.044 0.053 10,946,000 516,156 0.0472 0.048 0.048 0.050 0.044 0.053 10,946,000 0.0472 -7.69%
2023-08-15 0 0.052 0.051 0.053 0.048 0.059 14,964,000 756,848 0.0506 0.052 0.051 0.053 0.048 0.059 14,964,000 0.0506 -14.75%
2023-08-14 0 0.061 0.059 0.061 0.057 0.061 232,000 13,852 0.0597 0.061 0.059 0.061 0.057 0.061 232,000 0.0597 0.00%
2023-08-11 0 0.061 0.059 0.062 0.058 0.065 1,592,000 96,348 0.0605 0.061 0.059 0.062 0.058 0.065 1,592,000 0.0605 -6.15%
2023-08-10 0 0.065 0.068 0.069 - - 0 0 - 0.065 0.068 0.069 - - 0 - 0.00%
2023-08-09 0 0.065 0.062 0.065 0.062 0.065 334,000 20,930 0.0627 0.065 0.062 0.065 0.062 0.065 334,000 0.0627 -2.99%
2023-08-08 0 0.067 0.059 0.068 0.062 0.067 118,000 7,514 0.0637 0.067 0.059 0.068 0.062 0.067 118,000 0.0637 0.00%
2023-08-07 0 0.067 0.061 0.067 0.063 0.068 80,000 5,178 0.0647 0.067 0.061 0.067 0.063 0.068 80,000 0.0647 0.00%
2023-08-04 0 0.067 0.062 0.067 0.061 0.069 860,000 54,000 0.0628 0.067 0.062 0.067 0.061 0.069 860,000 0.0628 4.69%
2023-08-03 0 0.064 0.064 0.068 0.064 0.072 678,000 44,988 0.0664 0.064 0.064 0.068 0.064 0.072 678,000 0.0664 -3.03%
2023-08-02 0 0.066 0.066 0.067 0.060 0.067 8,086,000 524,376 0.0648 0.066 0.066 0.067 0.060 0.067 8,086,000 0.0648 11.86%
2023-08-01 0 0.059 0.059 0.062 0.059 0.059 130,000 7,670 0.0590 0.059 0.059 0.062 0.059 0.059 130,000 0.0590 -3.28%
2023-07-31 0 0.061 0.061 0.063 0.058 0.065 66,000 4,260 0.0645 0.061 0.061 0.063 0.058 0.065 66,000 0.0645 -1.61%
2023-07-28 0 0.062 0.062 0.064 0.058 0.064 1,494,000 91,132 0.0610 0.062 0.062 0.064 0.058 0.064 1,494,000 0.0610 -7.46%
2023-07-27 0 0.067 0.057 0.068 0.055 0.067 1,680,000 96,294 0.0573 0.067 0.057 0.068 0.055 0.067 1,680,000 0.0573 17.54%
2023-07-26 0 0.057 0.059 0.060 0.056 0.060 266,000 15,142 0.0569 0.057 0.059 0.060 0.056 0.060 266,000 0.0569 1.79%
2023-07-25 0 0.056 0.055 0.056 0.054 0.062 2,786,000 154,190 0.0553 0.056 0.055 0.056 0.054 0.062 2,786,000 0.0553 -3.45%
2023-07-24 0 0.058 0.058 0.060 0.057 0.059 248,000 14,344 0.0578 0.058 0.058 0.060 0.057 0.059 248,000 0.0578 -1.69%
2023-07-21 0 0.059 0.059 0.060 0.058 0.062 958,000 58,028 0.0606 0.059 0.059 0.060 0.058 0.062 958,000 0.0606 -1.67%
2023-07-20 0 0.060 0.059 0.060 0.058 0.061 522,000 31,158 0.0597 0.060 0.059 0.060 0.058 0.061 522,000 0.0597 1.69%
2023-07-19 0 0.059 0.059 0.060 0.058 0.059 70,000 4,126 0.0589 0.059 0.059 0.060 0.058 0.059 70,000 0.0589 -1.67%
2023-07-18 0 0.060 0.059 0.060 0.057 0.060 612,000 35,856 0.0586 0.060 0.059 0.060 0.057 0.060 612,000 0.0586 -1.64%
2023-07-14 0 0.061 0.059 0.061 0.059 0.062 204,000 12,148 0.0595 0.061 0.059 0.061 0.059 0.062 204,000 0.0595 -6.15%
2023-07-13 0 0.065 0.058 0.065 0.058 0.065 266,000 16,454 0.0619 0.065 0.058 0.065 0.058 0.065 266,000 0.0619 4.84%
2023-07-12 0 0.062 0.057 0.062 0.058 0.063 270,000 15,960 0.0591 0.062 0.057 0.062 0.058 0.063 270,000 0.0591 1.64%
2023-07-11 0 0.061 0.061 0.065 0.056 0.062 460,000 28,040 0.0610 0.061 0.061 0.065 0.056 0.062 460,000 0.0610 1.67%
2023-07-10 0 0.060 0.058 0.060 0.060 0.062 510,000 30,822 0.0604 0.060 0.058 0.060 0.060 0.062 510,000 0.0604 0.00%
2023-07-07 0 0.060 0.060 0.061 0.058 0.061 184,000 10,890 0.0592 0.060 0.060 0.061 0.058 0.061 184,000 0.0592 0.00%
2023-07-06 0 0.060 0.060 0.063 0.059 0.060 190,000 11,396 0.0600 0.060 0.060 0.063 0.059 0.060 190,000 0.0600 0.00%
2023-07-05 0 0.060 0.060 0.061 0.059 0.062 26,000 1,582 0.0608 0.060 0.060 0.061 0.059 0.062 26,000 0.0608 -1.64%
2023-07-04 0 0.061 0.061 0.063 0.059 0.065 292,000 18,220 0.0624 0.061 0.061 0.063 0.059 0.065 292,000 0.0624 -1.61%
2023-07-03 0 0.062 0.062 0.069 - - 0 0 - 0.062 0.062 0.069 - - 0 - 1.64%
2023-06-30 0 0.061 0.059 0.062 0.057 0.063 324,000 19,216 0.0593 0.061 0.059 0.062 0.057 0.063 324,000 0.0593 5.17%
2023-06-29 0 0.058 0.058 0.059 0.057 0.059 186,000 10,746 0.0578 0.058 0.058 0.059 0.057 0.059 186,000 0.0578 1.75%
2023-06-28 0 0.057 0.057 0.058 0.055 0.059 1,452,000 81,686 0.0563 0.057 0.057 0.058 0.055 0.059 1,452,000 0.0563 1.79%
2023-06-27 0 0.056 0.055 0.060 0.056 0.060 70,000 4,104 0.0586 0.056 0.055 0.060 0.056 0.060 70,000 0.0586 -5.08%
2023-06-26 0 0.059 0.059 0.060 0.058 0.060 368,000 21,736 0.0591 0.059 0.059 0.060 0.058 0.060 368,000 0.0591 -1.67%
2023-06-23 0 0.060 0.057 0.060 0.055 0.060 524,000 29,712 0.0567 0.060 0.057 0.060 0.055 0.060 524,000 0.0567 1.69%
2023-06-21 0 0.059 0.057 0.061 0.057 0.059 200,000 11,796 0.0590 0.059 0.057 0.061 0.057 0.059 200,000 0.0590 1.72%
2023-06-20 0 0.058 0.058 0.060 0.058 0.059 848,000 49,186 0.0580 0.058 0.058 0.060 0.058 0.059 848,000 0.0580 0.00%
2023-06-19 0 0.058 0.058 0.059 0.057 0.061 978,000 58,166 0.0595 0.058 0.058 0.059 0.057 0.061 978,000 0.0595 -1.69%
2023-06-16 0 0.059 0.059 0.061 0.057 0.061 1,356,000 79,104 0.0583 0.059 0.059 0.061 0.057 0.061 1,356,000 0.0583 0.00%
2023-06-15 0 0.059 0.058 0.059 0.059 0.063 422,000 25,236 0.0598 0.059 0.058 0.059 0.059 0.063 422,000 0.0598 -6.35%
2023-06-14 0 0.063 0.059 0.060 0.058 0.064 316,000 19,474 0.0616 0.063 0.059 0.060 0.058 0.064 316,000 0.0616 5.00%
2023-06-13 0 0.060 0.060 0.062 0.058 0.061 702,000 42,446 0.0605 0.060 0.060 0.062 0.058 0.061 702,000 0.0605 0.00%
2023-06-12 0 0.060 0.060 0.065 0.060 0.065 310,000 18,648 0.0602 0.060 0.060 0.065 0.060 0.065 310,000 0.0602 -6.25%
2023-06-09 0 0.064 0.063 0.064 0.060 0.064 158,000 9,958 0.0630 0.064 0.063 0.064 0.060 0.064 158,000 0.0630 1.59%
2023-06-08 0 0.063 0.061 0.063 0.059 0.063 188,000 11,716 0.0623 0.063 0.061 0.063 0.059 0.063 188,000 0.0623 0.00%
2023-06-07 0 0.063 0.059 0.064 0.058 0.063 450,000 27,060 0.0601 0.063 0.059 0.064 0.058 0.063 450,000 0.0601 5.00%
2023-06-06 0 0.060 0.060 0.061 0.056 0.064 1,870,000 109,936 0.0588 0.060 0.060 0.061 0.056 0.064 1,870,000 0.0588 0.00%
2023-06-05 0 0.060 0.060 0.062 0.055 0.061 832,000 49,692 0.0597 0.060 0.060 0.062 0.055 0.061 832,000 0.0597 1.69%
2023-06-02 0 0.059 0.057 0.059 0.057 0.064 748,000 44,722 0.0598 0.059 0.057 0.059 0.057 0.064 748,000 0.0598 -4.84%
2023-06-01 0 0.062 0.060 0.062 0.059 0.063 154,000 9,268 0.0602 0.062 0.060 0.062 0.059 0.063 154,000 0.0602 -3.13%
2023-05-31 0 0.064 0.058 0.064 0.058 0.064 548,000 32,676 0.0596 0.064 0.058 0.064 0.058 0.064 548,000 0.0596 8.47%
2023-05-30 0 0.059 0.057 0.059 0.057 0.067 6,552,000 380,528 0.0581 0.059 0.057 0.059 0.057 0.067 6,552,000 0.0581 -11.94%
2023-05-29 0 0.067 0.063 0.067 - - 0 0 - 0.067 0.063 0.067 - - 0 - 0.00%
2023-05-25 0 0.067 0.063 0.067 0.059 0.067 6,370,000 391,490 0.0615 0.067 0.063 0.067 0.059 0.067 6,370,000 0.0615 -5.63%
2023-05-24 0 0.071 0.064 0.071 0.065 0.071 698,000 48,380 0.0693 0.071 0.064 0.071 0.065 0.071 698,000 0.0693 0.00%
2023-05-23 0 0.071 0.069 0.071 0.069 0.073 96,000 6,848 0.0713 0.071 0.069 0.071 0.069 0.073 96,000 0.0713 -1.39%
2023-05-22 0 0.072 0.069 0.073 0.069 0.073 8,000 566 0.0708 0.072 0.069 0.073 0.069 0.073 8,000 0.0708 0.00%
2023-05-19 0 0.072 0.069 0.072 0.068 0.073 344,000 24,332 0.0707 0.072 0.069 0.072 0.068 0.073 344,000 0.0707 0.00%
2023-05-18 0 0.072 0.072 0.079 0.072 0.072 28,000 2,016 0.0720 0.072 0.072 0.079 0.072 0.072 28,000 0.0720 0.00%
2023-05-17 0 0.072 0.072 0.078 0.072 0.072 24,000 1,728 0.0720 0.072 0.072 0.078 0.072 0.072 24,000 0.0720 0.00%
2023-05-16 0 0.072 0.072 0.074 0.072 0.074 100,000 7,208 0.0721 0.072 0.072 0.074 0.072 0.074 100,000 0.0721 -2.70%
2023-05-15 0 0.074 0.074 0.076 0.071 0.075 4,000 292 0.0730 0.074 0.074 0.076 0.071 0.075 4,000 0.0730 0.00%
2023-05-12 0 0.074 0.070 0.076 0.073 0.074 58,000 4,266 0.0736 0.074 0.070 0.076 0.073 0.074 58,000 0.0736 2.78%
2023-05-11 0 0.072 0.070 0.073 0.070 0.072 10,000 712 0.0712 0.072 0.070 0.073 0.070 0.072 10,000 0.0712 -1.37%
2023-05-10 0 0.073 0.070 0.073 0.070 0.073 56,000 4,014 0.0717 0.073 0.070 0.073 0.070 0.073 56,000 0.0717 -1.35%
2023-05-09 0 0.074 0.071 0.077 - - 0 0 - 0.074 0.071 0.077 - - 0 - 0.00%
2023-05-08 0 0.074 0.073 0.075 0.071 0.076 108,000 8,190 0.0758 0.074 0.073 0.075 0.071 0.076 108,000 0.0758 0.00%
2023-05-05 0 0.074 0.071 0.074 0.070 0.076 380,000 27,832 0.0732 0.074 0.071 0.074 0.070 0.076 380,000 0.0732 0.00%
2023-05-04 0 0.074 0.074 0.076 0.070 0.075 60,000 4,480 0.0747 0.074 0.074 0.076 0.070 0.075 60,000 0.0747 0.00%
2023-05-03 0 0.074 0.071 0.074 0.070 0.074 450,000 31,828 0.0707 0.074 0.071 0.074 0.070 0.074 450,000 0.0707 0.00%
2023-05-02 0 0.074 0.073 0.077 0.070 0.075 38,000 2,796 0.0736 0.074 0.073 0.077 0.070 0.075 38,000 0.0736 0.00%
2023-04-28 0 0.074 0.074 0.077 0.070 0.075 102,000 7,610 0.0746 0.074 0.074 0.077 0.070 0.075 102,000 0.0746 0.00%
2023-04-27 0 0.074 0.074 0.077 0.070 0.074 4,000 288 0.0720 0.074 0.074 0.077 0.070 0.074 4,000 0.0720 0.00%
2023-04-26 0 0.074 0.070 0.074 0.070 0.074 450,000 32,196 0.0715 0.074 0.070 0.074 0.070 0.074 450,000 0.0715 0.00%
2023-04-25 0 0.074 0.070 0.074 0.071 0.074 148,000 10,632 0.0718 0.074 0.070 0.074 0.071 0.074 148,000 0.0718 0.00%
2023-04-24 0 0.074 0.070 0.076 0.070 0.074 532,000 37,920 0.0713 0.074 0.070 0.076 0.070 0.074 532,000 0.0713 1.37%
2023-04-21 0 0.073 0.071 0.076 - - 0 0 - 0.073 0.071 0.076 - - 0 - 0.00%
2023-04-20 0 0.073 0.070 0.073 0.070 0.073 1,000,000 70,168 0.0702 0.073 0.070 0.073 0.070 0.073 1,000,000 0.0702 4.29%
2023-04-19 0 0.070 0.069 0.073 0.070 0.074 184,000 13,008 0.0707 0.070 0.069 0.073 0.070 0.074 184,000 0.0707 -2.78%
2023-04-18 0 0.072 0.070 0.074 0.069 0.073 698,000 50,198 0.0719 0.072 0.070 0.074 0.069 0.073 698,000 0.0719 -4.00%
2023-04-17 0 0.075 0.072 0.075 0.071 0.075 594,000 43,000 0.0724 0.075 0.072 0.075 0.071 0.075 594,000 0.0724 0.00%
2023-04-14 0 0.075 0.072 0.075 0.069 0.075 350,000 25,140 0.0718 0.075 0.072 0.075 0.069 0.075 350,000 0.0718 1.35%
2023-04-13 0 0.074 0.070 0.076 0.068 0.074 126,000 8,808 0.0699 0.074 0.070 0.076 0.068 0.074 126,000 0.0699 0.00%
2023-04-12 0 0.074 0.071 0.076 - - 0 0 - 0.074 0.071 0.076 - - 0 - 0.00%
2023-04-11 0 0.074 0.071 0.075 - - 0 0 - 0.074 0.071 0.075 - - 0 - -1.33%
2023-04-06 0 0.075 0.072 0.076 0.074 0.075 200,000 14,858 0.0743 0.075 0.072 0.076 0.074 0.075 200,000 0.0743 0.00%
2023-04-04 0 0.075 0.075 0.080 0.072 0.080 4,000 304 0.0760 0.075 0.075 0.080 0.072 0.080 4,000 0.0760 0.00%
2023-04-03 0 0.075 0.073 0.075 0.070 0.075 846,000 61,078 0.0722 0.075 0.073 0.075 0.070 0.075 846,000 0.0722 1.35%
2023-03-31 0 0.074 0.071 0.076 0.071 0.079 194,000 14,500 0.0747 0.074 0.071 0.076 0.071 0.079 194,000 0.0747 -3.90%
2023-03-30 0 0.077 0.076 0.077 0.074 0.078 564,000 42,428 0.0752 0.077 0.076 0.077 0.074 0.078 564,000 0.0752 -1.28%
2023-03-29 0 0.078 0.074 0.078 0.074 0.078 420,000 31,668 0.0754 0.078 0.074 0.078 0.074 0.078 420,000 0.0754 0.00%
2023-03-28 0 0.078 0.074 0.078 0.075 0.080 102,000 8,010 0.0785 0.078 0.074 0.078 0.075 0.080 102,000 0.0785 4.00%
2023-03-27 0 0.075 0.075 0.080 0.075 0.075 24,000 1,800 0.0750 0.075 0.075 0.080 0.075 0.075 24,000 0.0750 -2.60%
2023-03-24 0 0.077 0.074 0.077 - - 0 0 - 0.077 0.074 0.077 - - 0 - -1.28%
2023-03-23 0 0.078 0.077 0.078 0.070 0.079 464,000 34,958 0.0753 0.078 0.077 0.078 0.070 0.079 464,000 0.0753 2.63%
2023-03-22 0 0.076 0.076 0.080 0.075 0.080 344,000 26,866 0.0781 0.076 0.076 0.080 0.075 0.080 344,000 0.0781 -1.30%
2023-03-21 0 0.077 0.074 0.077 0.072 0.078 1,750,000 130,474 0.0746 0.077 0.074 0.077 0.072 0.078 1,750,000 0.0746 10.00%
2023-03-20 0 0.070 0.070 0.072 0.070 0.072 276,000 19,720 0.0714 0.070 0.070 0.072 0.070 0.072 276,000 0.0714 -6.67%
2023-03-17 0 0.075 0.069 0.075 0.068 0.075 578,000 40,732 0.0705 0.075 0.069 0.075 0.068 0.075 578,000 0.0705 4.17%
2023-03-16 0 0.072 0.068 0.072 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2023-03-15 0 0.072 0.072 0.073 0.069 0.075 98,000 7,060 0.0720 0.072 0.072 0.073 0.069 0.075 98,000 0.0720 0.00%
2023-03-14 0 0.072 0.071 0.074 0.072 0.077 296,000 21,336 0.0721 0.072 0.071 0.074 0.072 0.077 296,000 0.0721 -4.00%
2023-03-13 0 0.075 0.073 0.076 0.072 0.079 82,000 6,336 0.0773 0.075 0.073 0.076 0.072 0.079 82,000 0.0773 0.00%
2023-03-10 0 0.075 0.070 0.078 - - 0 0 - 0.075 0.070 0.078 - - 0 - 0.00%
2023-03-09 0 0.075 0.069 0.075 0.066 0.075 636,000 43,692 0.0687 0.075 0.069 0.075 0.066 0.075 636,000 0.0687 7.14%
2023-03-08 0 0.070 0.070 0.072 0.068 0.071 508,000 34,990 0.0689 0.070 0.070 0.072 0.068 0.071 508,000 0.0689 0.00%
2023-03-07 0 0.070 0.070 0.072 0.070 0.076 2,156,000 153,026 0.0710 0.070 0.070 0.072 0.070 0.076 2,156,000 0.0710 -7.89%
2023-03-06 0 0.076 0.073 0.076 0.075 0.076 342,000 25,780 0.0754 0.076 0.073 0.076 0.075 0.076 342,000 0.0754 0.00%
2023-03-03 0 0.076 0.072 0.076 0.071 0.076 906,000 67,946 0.0750 0.076 0.072 0.076 0.071 0.076 906,000 0.0750 2.70%
2023-03-02 0 0.074 0.070 0.074 0.069 0.075 512,000 37,222 0.0727 0.074 0.070 0.074 0.069 0.075 512,000 0.0727 -1.33%
2023-03-01 0 0.075 0.074 0.076 0.073 0.078 1,176,000 87,588 0.0745 0.075 0.074 0.076 0.073 0.078 1,176,000 0.0745 0.00%
2023-02-28 0 0.075 0.072 0.075 0.072 0.075 144,000 10,404 0.0723 0.075 0.072 0.075 0.072 0.075 144,000 0.0723 -1.32%
2023-02-27 0 0.076 0.073 0.076 0.073 0.078 714,000 54,880 0.0769 0.076 0.073 0.076 0.073 0.078 714,000 0.0769 0.00%
2023-02-24 0 0.076 0.072 0.076 0.076 0.076 2,000 152 0.0760 0.076 0.072 0.076 0.076 0.076 2,000 0.0760 0.00%
2023-02-23 0 0.076 0.075 0.076 0.071 0.077 152,000 11,432 0.0752 0.076 0.075 0.076 0.071 0.077 152,000 0.0752 5.56%
2023-02-22 0 0.072 0.071 0.075 0.071 0.079 2,834,000 207,480 0.0732 0.072 0.071 0.075 0.071 0.079 2,834,000 0.0732 -7.69%
2023-02-21 0 0.078 0.071 0.078 0.070 0.080 1,812,000 131,662 0.0727 0.078 0.071 0.078 0.070 0.080 1,812,000 0.0727 0.00%
2023-02-20 0 0.078 0.074 0.079 0.072 0.080 62,000 4,542 0.0733 0.078 0.074 0.079 0.072 0.080 62,000 0.0733 0.00%
2023-02-17 0 0.078 0.076 0.079 0.075 0.079 102,000 7,760 0.0761 0.078 0.076 0.079 0.075 0.079 102,000 0.0761 -2.50%
2023-02-16 0 0.080 0.075 0.080 0.076 0.081 66,000 5,266 0.0798 0.080 0.075 0.080 0.076 0.081 66,000 0.0798 0.00%
2023-02-15 0 0.080 0.075 0.080 0.075 0.083 1,160,000 89,818 0.0774 0.080 0.075 0.080 0.075 0.083 1,160,000 0.0774 2.56%
2023-02-14 0 0.078 0.076 0.078 0.078 0.080 396,000 30,948 0.0782 0.078 0.076 0.078 0.078 0.080 396,000 0.0782 -1.27%
2023-02-13 0 0.079 0.077 0.080 0.075 0.081 302,000 23,040 0.0763 0.079 0.077 0.080 0.075 0.081 302,000 0.0763 -2.47%
2023-02-10 0 0.081 0.078 0.081 0.075 0.081 574,000 43,296 0.0754 0.081 0.078 0.081 0.075 0.081 574,000 0.0754 1.25%
2023-02-09 0 0.080 0.077 0.080 0.076 0.083 1,200,000 95,058 0.0792 0.080 0.077 0.080 0.076 0.083 1,200,000 0.0792 1.27%
2023-02-08 0 0.079 0.076 0.079 0.075 0.084 902,000 70,474 0.0781 0.079 0.076 0.079 0.075 0.084 902,000 0.0781 -2.47%
2023-02-07 0 0.081 0.076 0.081 0.074 0.087 4,942,000 385,448 0.0780 0.081 0.076 0.081 0.074 0.087 4,942,000 0.0780 -2.41%
2023-02-06 0 0.083 0.083 0.085 0.072 0.103 49,996,000 4,416,580 0.0883 0.083 0.083 0.085 0.072 0.103 49,996,000 0.0883 15.28%
2023-02-03 0 0.072 0.066 0.072 0.065 0.072 16,000 1,114 0.0696 0.072 0.066 0.072 0.065 0.072 16,000 0.0696 2.86%
2023-02-02 0 0.070 0.065 0.070 0.064 0.070 32,000 2,194 0.0686 0.070 0.065 0.070 0.064 0.070 32,000 0.0686 4.48%
2023-02-01 0 0.067 0.063 0.067 - - 0 0 - 0.067 0.063 0.067 - - 0 - -2.90%
2023-01-31 0 0.069 0.063 0.069 0.063 0.070 406,000 26,096 0.0643 0.069 0.063 0.069 0.063 0.070 406,000 0.0643 2.99%
2023-01-30 0 0.067 0.063 0.068 0.063 0.069 482,000 31,066 0.0645 0.067 0.063 0.068 0.063 0.069 482,000 0.0645 8.06%
2023-01-27 0 0.062 0.062 0.065 0.062 0.065 358,000 22,664 0.0633 0.062 0.062 0.065 0.062 0.065 358,000 0.0633 0.00%
2023-01-26 0 0.062 0.062 0.063 0.061 0.063 722,000 44,826 0.0621 0.062 0.062 0.063 0.061 0.063 722,000 0.0621 0.00%
2023-01-20 0 0.062 0.061 0.062 0.060 0.062 120,000 7,326 0.0611 0.062 0.061 0.062 0.060 0.062 120,000 0.0611 0.00%
2023-01-19 0 0.062 0.060 0.062 0.059 0.062 66,000 4,032 0.0611 0.062 0.060 0.062 0.059 0.062 66,000 0.0611 1.64%
2023-01-18 0 0.061 0.060 0.061 0.060 0.063 1,834,000 111,256 0.0607 0.061 0.060 0.061 0.060 0.063 1,834,000 0.0607 -1.61%
2023-01-17 0 0.062 0.060 0.062 0.058 0.063 252,000 15,516 0.0616 0.062 0.060 0.062 0.058 0.063 252,000 0.0616 -1.59%
2023-01-16 0 0.063 0.061 0.063 0.060 0.063 422,000 26,030 0.0617 0.063 0.061 0.063 0.060 0.063 422,000 0.0617 1.61%
2023-01-13 0 0.062 0.060 0.062 0.060 0.063 1,050,000 64,230 0.0612 0.062 0.060 0.062 0.060 0.063 1,050,000 0.0612 0.00%
2023-01-12 0 0.062 0.058 0.062 0.059 0.062 510,000 30,410 0.0596 0.062 0.058 0.062 0.059 0.062 510,000 0.0596 1.64%
2023-01-11 0 0.061 0.059 0.061 0.054 0.063 12,952,000 745,276 0.0575 0.061 0.059 0.061 0.054 0.063 12,952,000 0.0575 -1.61%
2023-01-10 0 0.062 0.062 0.064 0.062 0.070 2,098,000 135,652 0.0647 0.062 0.062 0.064 0.062 0.070 2,098,000 0.0647 -10.14%
2023-01-09 0 0.069 0.068 0.069 0.067 0.070 782,000 53,922 0.0690 0.069 0.068 0.069 0.067 0.070 782,000 0.0690 0.00%
2023-01-06 0 0.069 0.069 0.070 0.068 0.076 230,000 16,026 0.0697 0.069 0.069 0.070 0.068 0.076 230,000 0.0697 -6.76%
2023-01-05 0 0.074 0.070 0.075 0.070 0.074 112,000 8,270 0.0738 0.074 0.070 0.075 0.070 0.074 112,000 0.0738 1.37%
2023-01-04 0 0.073 0.073 0.074 0.070 0.078 768,000 58,136 0.0757 0.073 0.073 0.074 0.070 0.078 768,000 0.0757 1.39%
2023-01-03 0 0.072 0.069 0.072 0.069 0.072 40,000 2,820 0.0705 0.072 0.069 0.072 0.069 0.072 40,000 0.0705 -2.70%
2022-12-30 0 0.074 0.068 0.074 0.068 0.074 100,000 6,814 0.0681 0.074 0.068 0.074 0.068 0.074 100,000 0.0681 0.00%
2022-12-29 0 0.074 0.069 0.075 0.068 0.074 42,000 2,916 0.0694 0.074 0.069 0.075 0.068 0.074 42,000 0.0694 2.78%
2022-12-28 0 0.072 0.068 0.072 0.067 0.074 334,000 22,664 0.0679 0.072 0.068 0.072 0.067 0.074 334,000 0.0679 0.00%
2022-12-23 0 0.072 0.066 0.072 0.066 0.072 50,000 3,532 0.0706 0.072 0.066 0.072 0.066 0.072 50,000 0.0706 0.00%
2022-12-22 0 0.072 0.069 0.073 0.067 0.073 140,000 10,062 0.0719 0.072 0.069 0.073 0.067 0.073 140,000 0.0719 1.41%
2022-12-21 0 0.071 0.067 0.071 0.066 0.071 64,000 4,374 0.0683 0.071 0.067 0.071 0.066 0.071 64,000 0.0683 -4.05%
2022-12-20 0 0.074 0.067 0.074 - - 0 0 - 0.074 0.067 0.074 - - 0 - 0.00%
2022-12-19 0 0.074 0.066 0.074 0.067 0.074 1,334,000 91,490 0.0686 0.074 0.066 0.074 0.067 0.074 1,334,000 0.0686 0.00%
2022-12-16 0 0.074 0.068 0.074 0.068 0.075 12,000 868 0.0723 0.074 0.068 0.074 0.068 0.075 12,000 0.0723 2.78%
2022-12-15 0 0.072 0.066 0.072 0.067 0.072 216,000 15,362 0.0711 0.072 0.066 0.072 0.067 0.072 216,000 0.0711 -1.37%
2022-12-14 0 0.073 0.067 0.073 0.065 0.073 148,000 10,218 0.0690 0.073 0.067 0.073 0.065 0.073 148,000 0.0690 2.82%
2022-12-13 0 0.071 0.068 0.071 0.067 0.074 138,000 9,870 0.0715 0.071 0.068 0.071 0.067 0.074 138,000 0.0715 0.00%
2022-12-12 0 0.071 0.068 0.071 0.065 0.071 88,000 5,920 0.0673 0.071 0.068 0.071 0.065 0.071 88,000 0.0673 -1.39%
2022-12-09 0 0.072 0.068 0.072 0.065 0.072 826,000 55,936 0.0677 0.072 0.068 0.072 0.065 0.072 826,000 0.0677 9.09%
2022-12-08 0 0.066 0.066 0.067 0.064 0.069 92,000 6,106 0.0664 0.066 0.066 0.067 0.064 0.069 92,000 0.0664 3.12%
2022-12-07 0 0.064 0.064 0.066 0.064 0.071 370,000 24,754 0.0669 0.064 0.064 0.066 0.064 0.071 370,000 0.0669 0.00%
2022-12-06 0 0.064 0.064 0.067 0.062 0.066 2,460,000 157,576 0.0641 0.064 0.064 0.067 0.062 0.066 2,460,000 0.0641 -3.03%
2022-12-05 0 0.066 0.063 0.066 0.063 0.068 2,592,000 165,918 0.0640 0.066 0.063 0.066 0.063 0.068 2,592,000 0.0640 6.45%
2022-12-02 0 0.062 0.060 0.062 0.060 0.063 410,000 25,272 0.0616 0.062 0.060 0.062 0.060 0.063 410,000 0.0616 -3.13%
2022-12-01 0 0.064 0.060 0.064 0.060 0.072 2,964,000 182,056 0.0614 0.064 0.060 0.064 0.060 0.072 2,964,000 0.0614 -5.88%
2022-11-30 0 0.068 0.064 0.068 0.064 0.073 238,000 15,796 0.0664 0.068 0.064 0.068 0.064 0.073 238,000 0.0664 -2.86%
2022-11-29 0 0.070 0.063 0.070 0.060 0.070 412,000 27,124 0.0658 0.070 0.063 0.070 0.060 0.070 412,000 0.0658 7.69%
2022-11-28 0 0.065 0.061 0.065 0.058 0.065 144,000 8,866 0.0616 0.065 0.061 0.065 0.058 0.065 144,000 0.0616 0.00%
2022-11-25 0 0.065 0.063 0.065 0.060 0.074 744,000 48,584 0.0653 0.065 0.063 0.065 0.060 0.074 744,000 0.0653 8.33%
2022-11-24 0 0.060 0.060 0.063 0.060 0.062 14,000 854 0.0610 0.060 0.060 0.063 0.060 0.062 14,000 0.0610 -3.23%
2022-11-23 0 0.062 0.059 0.062 - - 0 0 - 0.062 0.059 0.062 - - 0 - 0.00%
2022-11-22 0 0.062 0.058 0.059 0.058 0.063 108,000 6,474 0.0599 0.062 0.058 0.059 0.058 0.063 108,000 0.0599 -1.59%
2022-11-21 0 0.063 0.063 0.065 0.057 0.063 996,000 59,000 0.0592 0.063 0.063 0.065 0.057 0.063 996,000 0.0592 0.00%
2022-11-18 0 0.063 0.060 0.063 0.059 0.064 370,000 22,686 0.0613 0.063 0.060 0.063 0.059 0.064 370,000 0.0613 0.00%
2022-11-17 0 0.063 0.060 0.063 0.060 0.063 34,000 2,100 0.0618 0.063 0.060 0.063 0.060 0.063 34,000 0.0618 1.61%
2022-11-16 0 0.062 0.060 0.062 0.060 0.063 106,000 6,650 0.0627 0.062 0.060 0.062 0.060 0.063 106,000 0.0627 -1.59%
2022-11-15 0 0.063 0.060 0.064 0.058 0.064 870,000 53,278 0.0612 0.063 0.060 0.064 0.058 0.064 870,000 0.0612 1.61%
2022-11-14 0 0.062 0.062 0.064 0.058 0.062 470,000 28,982 0.0617 0.062 0.062 0.064 0.058 0.062 470,000 0.0617 1.64%
2022-11-11 0 0.061 0.058 0.061 0.058 0.063 432,000 25,564 0.0592 0.061 0.058 0.061 0.058 0.063 432,000 0.0592 1.67%
2022-11-10 0 0.060 0.056 0.065 - - 0 0 - 0.060 0.056 0.065 - - 0 - 0.00%
2022-11-09 0 0.060 0.055 0.060 0.056 0.060 208,000 12,462 0.0599 0.060 0.055 0.060 0.056 0.060 208,000 0.0599 0.00%
2022-11-08 0 0.060 0.058 0.063 - - 0 0 - 0.060 0.058 0.063 - - 0 - 0.00%
2022-11-07 0 0.060 0.060 0.063 0.057 0.066 1,050,000 62,282 0.0593 0.060 0.060 0.063 0.057 0.066 1,050,000 0.0593 -3.23%
2022-11-04 0 0.062 0.060 0.062 0.057 0.062 128,000 7,674 0.0600 0.062 0.060 0.062 0.057 0.062 128,000 0.0600 6.90%
2022-11-03 0 0.058 0.055 0.058 0.055 0.058 112,000 6,366 0.0568 0.058 0.055 0.058 0.055 0.058 112,000 0.0568 0.00%
2022-11-02 0 0.058 0.056 0.058 0.054 0.060 76,000 4,344 0.0572 0.058 0.056 0.058 0.054 0.060 76,000 0.0572 0.00%
2022-11-01 0 0.058 0.056 0.058 0.056 0.058 474,000 27,392 0.0578 0.058 0.056 0.058 0.056 0.058 474,000 0.0578 -7.94%
2022-10-31 0 0.063 0.060 0.064 0.058 0.063 54,000 3,350 0.0620 0.063 0.060 0.064 0.058 0.063 54,000 0.0620 0.00%
2022-10-28 0 0.063 0.058 0.063 0.060 0.063 110,000 6,676 0.0607 0.063 0.058 0.063 0.060 0.063 110,000 0.0607 -3.08%
2022-10-27 0 0.065 0.058 0.068 0.060 0.065 500,000 30,144 0.0603 0.065 0.058 0.068 0.060 0.065 500,000 0.0603 1.56%
2022-10-26 0 0.064 0.064 0.065 0.058 0.066 344,000 20,790 0.0604 0.064 0.064 0.065 0.058 0.066 344,000 0.0604 0.00%
2022-10-25 0 0.064 0.058 0.066 0.058 0.064 122,000 7,374 0.0604 0.064 0.058 0.066 0.058 0.064 122,000 0.0604 3.23%
2022-10-24 0 0.062 0.057 0.062 0.055 0.069 5,820,000 332,382 0.0571 0.062 0.057 0.062 0.055 0.069 5,820,000 0.0571 -13.89%
2022-10-21 0 0.072 0.062 0.072 0.061 0.072 48,000 3,348 0.0698 0.072 0.062 0.072 0.061 0.072 48,000 0.0698 5.88%
2022-10-20 0 0.068 0.058 0.068 0.068 0.068 86,000 5,848 0.0680 0.068 0.058 0.068 0.068 0.068 86,000 0.0680 0.00%
2022-10-19 0 0.068 0.068 0.069 0.060 0.068 210,000 13,788 0.0657 0.068 0.068 0.069 0.060 0.068 210,000 0.0657 -2.86%
2022-10-18 0 0.070 0.058 0.070 0.069 0.074 206,000 14,672 0.0712 0.070 0.058 0.070 0.069 0.074 206,000 0.0712 1.45%
2022-10-17 0 0.069 0.058 0.069 0.059 0.072 48,000 3,202 0.0667 0.069 0.058 0.069 0.059 0.072 48,000 0.0667 7.81%
2022-10-14 0 0.064 0.064 0.065 0.061 0.073 836,000 58,718 0.0702 0.064 0.064 0.065 0.061 0.073 836,000 0.0702 0.00%
2022-10-13 0 0.064 0.057 0.064 0.057 0.064 210,000 12,974 0.0618 0.064 0.057 0.064 0.057 0.064 210,000 0.0618 8.47%
2022-10-12 0 0.059 0.059 0.060 0.054 0.059 1,064,000 62,346 0.0586 0.059 0.059 0.060 0.054 0.059 1,064,000 0.0586 5.36%
2022-10-11 0 0.056 0.054 0.057 0.054 0.057 732,000 40,542 0.0554 0.056 0.054 0.057 0.054 0.057 732,000 0.0554 -3.45%
2022-10-10 0 0.058 0.055 0.058 0.056 0.059 402,000 23,304 0.0580 0.058 0.055 0.058 0.056 0.059 402,000 0.0580 -4.92%
2022-10-07 0 0.061 0.059 0.062 0.059 0.059 12,000 708 0.0590 0.061 0.059 0.062 0.059 0.059 12,000 0.0590 -1.61%
2022-10-06 0 0.062 0.059 0.062 0.059 0.062 562,000 34,040 0.0606 0.062 0.059 0.062 0.059 0.062 562,000 0.0606 -4.62%
2022-10-05 0 0.065 0.059 0.065 0.058 0.065 508,000 29,906 0.0589 0.065 0.059 0.065 0.058 0.065 508,000 0.0589 8.33%
2022-10-03 0 0.060 0.059 0.060 0.059 0.060 204,000 12,086 0.0592 0.060 0.059 0.060 0.059 0.060 204,000 0.0592 0.00%
2022-09-30 0 0.060 0.057 0.060 0.055 0.060 2,244,000 130,702 0.0582 0.060 0.057 0.060 0.055 0.060 2,244,000 0.0582 -7.69%
2022-09-29 0 0.065 0.063 0.065 0.058 0.065 848,000 51,632 0.0609 0.065 0.063 0.065 0.058 0.065 848,000 0.0609 -1.52%
2022-09-28 0 0.066 0.059 0.066 0.057 0.066 482,000 29,122 0.0604 0.066 0.059 0.066 0.057 0.066 482,000 0.0604 4.76%
2022-09-27 0 0.063 0.062 0.063 0.055 0.065 3,980,000 234,998 0.0590 0.063 0.062 0.063 0.055 0.065 3,980,000 0.0590 -5.97%
2022-09-26 0 0.067 0.063 0.067 - - 0 0 - 0.067 0.063 0.067 - - 0 - -1.47%
2022-09-23 0 0.068 0.064 0.068 0.063 0.068 296,000 19,060 0.0644 0.068 0.064 0.068 0.063 0.068 296,000 0.0644 0.00%
2022-09-22 0 0.068 0.065 0.068 0.061 0.068 178,000 11,634 0.0654 0.068 0.065 0.068 0.061 0.068 178,000 0.0654 0.00%
2022-09-21 0 0.068 0.064 0.068 0.064 0.069 150,000 9,892 0.0659 0.068 0.064 0.068 0.064 0.069 150,000 0.0659 4.62%
2022-09-20 0 0.065 0.064 0.065 0.061 0.069 7,772,000 493,660 0.0635 0.065 0.064 0.065 0.061 0.069 7,772,000 0.0635 -5.80%
2022-09-19 0 0.069 0.068 0.069 0.067 0.071 1,196,000 82,454 0.0689 0.069 0.068 0.069 0.067 0.071 1,196,000 0.0689 -2.82%
2022-09-16 0 0.071 0.070 0.071 0.069 0.071 248,000 17,370 0.0700 0.071 0.070 0.071 0.069 0.071 248,000 0.0700 -1.39%
2022-09-15 0 0.072 0.072 0.074 0.070 0.074 30,000 2,156 0.0719 0.072 0.072 0.074 0.070 0.074 30,000 0.0719 0.00%
2022-09-14 0 0.072 0.071 0.072 0.069 0.073 1,352,000 96,424 0.0713 0.072 0.071 0.072 0.069 0.073 1,352,000 0.0713 -4.00%
2022-09-13 0 0.075 0.075 0.076 0.072 0.075 1,362,000 99,956 0.0734 0.075 0.075 0.076 0.072 0.075 1,362,000 0.0734 -2.60%
2022-09-09 0 0.077 0.076 0.077 0.075 0.077 142,000 10,788 0.0760 0.077 0.076 0.077 0.075 0.077 142,000 0.0760 2.67%
2022-09-08 0 0.075 0.075 0.076 0.074 0.076 582,000 43,360 0.0745 0.075 0.075 0.076 0.074 0.076 582,000 0.0745 -2.60%
2022-09-07 0 0.077 0.075 0.079 0.074 0.077 284,000 21,578 0.0760 0.077 0.075 0.079 0.074 0.077 284,000 0.0760 0.00%
2022-09-06 0 0.077 0.075 0.077 0.074 0.077 692,000 51,992 0.0751 0.077 0.075 0.077 0.074 0.077 692,000 0.0751 0.00%
2022-09-05 0 0.077 0.074 0.077 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2022-09-02 0 0.077 0.075 0.077 - - 0 0 - 0.077 0.075 0.077 - - 0 - 0.00%
2022-09-01 0 0.077 0.077 0.081 0.077 0.077 58,000 4,466 0.0770 0.077 0.077 0.081 0.077 0.077 58,000 0.0770 -1.28%
2022-08-31 0 0.078 0.075 0.078 0.074 0.078 614,000 46,596 0.0759 0.078 0.075 0.078 0.074 0.078 614,000 0.0759 1.30%
2022-08-30 0 0.077 0.073 0.077 0.073 0.077 1,022,000 74,696 0.0731 0.077 0.073 0.077 0.073 0.077 1,022,000 0.0731 -1.28%
2022-08-29 0 0.078 0.074 0.078 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
2022-08-26 0 0.078 0.076 0.078 0.074 0.079 1,656,000 124,536 0.0752 0.078 0.076 0.078 0.074 0.079 1,656,000 0.0752 -1.27%
2022-08-25 0 0.079 0.076 0.079 0.076 0.079 874,000 67,712 0.0775 0.079 0.076 0.079 0.076 0.079 874,000 0.0775 3.95%
2022-08-24 0 0.076 0.076 0.077 0.075 0.078 270,000 20,526 0.0760 0.076 0.076 0.077 0.075 0.078 270,000 0.0760 -3.80%
2022-08-23 0 0.079 0.076 0.079 0.074 0.086 560,000 44,094 0.0787 0.079 0.076 0.079 0.074 0.086 560,000 0.0787 8.22%
2022-08-22 0 0.073 0.073 0.076 0.073 0.077 112,000 8,304 0.0741 0.073 0.073 0.076 0.073 0.077 112,000 0.0741 -6.41%
2022-08-19 0 0.078 0.075 0.078 0.074 0.078 82,000 6,288 0.0767 0.078 0.075 0.078 0.074 0.078 82,000 0.0767 0.00%
2022-08-18 0 0.078 0.075 0.078 0.073 0.078 500,000 37,732 0.0755 0.078 0.075 0.078 0.073 0.078 500,000 0.0755 0.00%
2022-08-17 0 0.078 0.076 0.078 0.076 0.078 374,000 29,136 0.0779 0.078 0.076 0.078 0.076 0.078 374,000 0.0779 0.00%
2022-08-16 0 0.078 0.076 0.078 0.076 0.079 472,000 36,228 0.0768 0.078 0.076 0.078 0.076 0.079 472,000 0.0768 -2.50%
2022-08-15 0 0.080 0.077 0.080 0.076 0.080 76,000 5,872 0.0773 0.080 0.077 0.080 0.076 0.080 76,000 0.0773 0.00%
2022-08-12 0 0.080 0.077 0.080 0.076 0.080 102,000 7,816 0.0766 0.080 0.077 0.080 0.076 0.080 102,000 0.0766 1.27%
2022-08-11 0 0.079 0.076 0.079 0.076 0.079 300,000 23,076 0.0769 0.079 0.076 0.079 0.076 0.079 300,000 0.0769 3.95%
2022-08-10 0 0.076 0.076 0.080 0.076 0.078 124,000 9,440 0.0761 0.076 0.076 0.080 0.076 0.078 124,000 0.0761 -5.00%
2022-08-09 0 0.080 0.077 0.081 0.076 0.080 408,000 31,722 0.0778 0.080 0.077 0.081 0.076 0.080 408,000 0.0778 0.00%
2022-08-08 0 0.080 0.075 0.082 0.077 0.082 26,000 2,038 0.0784 0.080 0.075 0.082 0.077 0.082 26,000 0.0784 -1.23%
2022-08-05 0 0.081 0.081 0.083 0.077 0.081 1,586,000 128,016 0.0807 0.081 0.081 0.083 0.077 0.081 1,586,000 0.0807 0.00%
2022-08-04 0 0.081 0.078 0.081 0.076 0.082 3,480,000 283,442 0.0814 0.081 0.078 0.081 0.076 0.082 3,480,000 0.0814 1.25%
2022-08-03 0 0.080 0.077 0.080 0.072 0.082 1,646,000 131,964 0.0802 0.080 0.077 0.080 0.072 0.082 1,646,000 0.0802 3.90%
2022-08-02 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2022-08-01 0 0.077 0.074 0.079 0.075 0.077 4,000 304 0.0760 0.077 0.074 0.079 0.075 0.077 4,000 0.0760 0.00%
2022-07-29 0 0.077 0.073 0.079 0.072 0.078 940,000 69,628 0.0741 0.077 0.073 0.079 0.072 0.078 940,000 0.0741 -3.75%
2022-07-28 0 0.080 0.077 0.082 - - 0 0 - 0.080 0.077 0.082 - - 0 - -2.44%
2022-07-27 0 0.082 0.077 0.082 0.077 0.084 584,000 45,734 0.0783 0.082 0.077 0.082 0.077 0.084 584,000 0.0783 -3.53%
2022-07-26 0 0.085 0.075 0.085 0.075 0.085 14,000 1,132 0.0809 0.085 0.075 0.085 0.075 0.085 14,000 0.0809 4.94%
2022-07-25 0 0.081 0.076 0.082 - - 0 0 - 0.081 0.076 0.082 - - 0 - 0.00%
2022-07-22 0 0.081 0.077 0.081 - - 0 0 - 0.081 0.077 0.081 - - 0 - -2.41%
2022-07-21 0 0.083 0.076 0.083 0.076 0.084 292,000 22,840 0.0782 0.083 0.076 0.083 0.076 0.084 292,000 0.0782 0.00%
2022-07-20 0 0.083 0.078 0.084 0.077 0.083 82,000 6,578 0.0802 0.083 0.078 0.084 0.077 0.083 82,000 0.0802 3.75%
2022-07-19 0 0.080 0.076 0.080 0.077 0.080 202,000 15,736 0.0779 0.080 0.076 0.080 0.077 0.080 202,000 0.0779 0.00%
2022-07-18 0 0.080 0.076 0.080 0.075 0.080 218,000 17,012 0.0780 0.080 0.076 0.080 0.075 0.080 218,000 0.0780 3.90%
2022-07-15 0 0.077 0.074 0.077 0.073 0.077 552,000 41,326 0.0749 0.077 0.074 0.077 0.073 0.077 552,000 0.0749 1.32%
2022-07-14 0 0.076 0.075 0.076 0.074 0.077 1,722,000 130,246 0.0756 0.076 0.075 0.076 0.074 0.077 1,722,000 0.0756 -2.56%
2022-07-13 0 0.078 0.076 0.078 0.075 0.078 470,000 35,970 0.0765 0.078 0.076 0.078 0.075 0.078 470,000 0.0765 -1.27%
2022-07-12 0 0.079 0.076 0.079 0.078 0.081 468,000 37,024 0.0791 0.079 0.076 0.079 0.078 0.081 468,000 0.0791 0.00%
2022-07-11 0 0.079 0.078 0.079 0.077 0.079 106,000 8,274 0.0781 0.079 0.078 0.079 0.077 0.079 106,000 0.0781 1.28%
2022-07-08 0 0.078 0.078 0.080 0.078 0.082 720,000 56,962 0.0791 0.078 0.078 0.080 0.078 0.082 720,000 0.0791 -4.88%
2022-07-07 0 0.082 0.079 0.082 0.079 0.082 294,000 23,324 0.0793 0.082 0.079 0.082 0.079 0.082 294,000 0.0793 -1.20%
2022-07-06 0 0.083 0.078 0.083 0.078 0.083 654,000 51,856 0.0793 0.083 0.078 0.083 0.078 0.083 654,000 0.0793 0.00%
2022-07-05 0 0.083 0.079 0.083 0.080 0.088 4,188,000 345,042 0.0824 0.083 0.079 0.083 0.080 0.088 4,188,000 0.0824 7.79%
2022-07-04 0 0.077 0.076 0.080 0.075 0.080 2,318,000 175,920 0.0759 0.077 0.076 0.080 0.075 0.080 2,318,000 0.0759 -4.94%
2022-06-30 0 0.081 0.078 0.081 0.077 0.081 456,000 35,744 0.0784 0.081 0.078 0.081 0.077 0.081 456,000 0.0784 2.53%
2022-06-29 0 0.079 0.080 0.081 0.079 0.082 2,192,000 174,922 0.0798 0.079 0.080 0.081 0.079 0.082 2,192,000 0.0798 -2.47%
2022-06-28 0 0.081 0.080 0.082 0.080 0.082 158,000 12,816 0.0811 0.081 0.080 0.082 0.080 0.082 158,000 0.0811 -1.22%
2022-06-27 0 0.082 0.079 0.083 0.083 0.083 16,000 1,328 0.0830 0.082 0.079 0.083 0.083 0.083 16,000 0.0830 -1.20%
2022-06-24 0 0.083 0.080 0.084 0.081 0.083 40,000 3,280 0.0820 0.083 0.080 0.084 0.081 0.083 40,000 0.0820 -1.19%
2022-06-23 0 0.084 0.080 0.088 0.079 0.084 146,000 11,894 0.0815 0.084 0.080 0.088 0.079 0.084 146,000 0.0815 0.00%
2022-06-22 0 0.084 0.079 0.085 0.079 0.084 470,000 37,580 0.0800 0.084 0.079 0.085 0.079 0.084 470,000 0.0800 5.00%
2022-06-21 0 0.080 0.080 0.087 0.080 0.087 324,000 26,292 0.0811 0.080 0.080 0.087 0.080 0.087 324,000 0.0811 -2.44%
2022-06-20 0 0.082 0.079 0.082 0.078 0.082 156,000 12,430 0.0797 0.082 0.079 0.082 0.078 0.082 156,000 0.0797 0.00%
2022-06-17 0 0.082 0.079 0.082 - - 0 0 - 0.082 0.079 0.082 - - 0 - -2.38%
2022-06-16 0 0.084 0.078 0.084 0.079 0.084 436,000 35,144 0.0806 0.084 0.078 0.084 0.079 0.084 436,000 0.0806 -1.18%
2022-06-15 0 0.085 0.079 0.085 0.080 0.085 296,000 23,912 0.0808 0.085 0.079 0.085 0.080 0.085 296,000 0.0808 1.19%
2022-06-14 0 0.084 0.081 0.084 0.080 0.084 1,444,000 117,196 0.0812 0.084 0.081 0.084 0.080 0.084 1,444,000 0.0812 -2.33%
2022-06-13 0 0.086 0.085 0.086 - - 2,000 172 0.0860 0.086 0.085 0.086 - - 2,000 0.0860 3.61%
2022-06-10 0 0.083 0.082 0.083 0.081 0.085 14,000 1,172 0.0837 0.083 0.082 0.083 0.081 0.085 14,000 0.0837 -3.49%
2022-06-09 0 0.086 0.084 0.086 0.081 0.087 2,300,000 189,312 0.0823 0.086 0.084 0.086 0.081 0.087 2,300,000 0.0823 4.88%
2022-06-08 0 0.082 0.082 0.086 0.082 0.089 872,000 75,910 0.0871 0.082 0.082 0.086 0.082 0.089 872,000 0.0871 -1.20%
2022-06-07 0 0.083 0.081 0.085 0.083 0.088 772,000 64,564 0.0836 0.083 0.081 0.085 0.083 0.088 772,000 0.0836 -5.68%
2022-06-06 0 0.088 0.084 0.088 0.083 0.090 126,000 10,722 0.0851 0.088 0.084 0.088 0.083 0.090 126,000 0.0851 3.53%
2022-06-02 0 0.085 0.086 0.088 0.082 0.088 290,000 24,604 0.0848 0.085 0.086 0.088 0.082 0.088 290,000 0.0848 -1.16%
2022-06-01 0 0.086 0.080 0.090 0.086 0.086 256,000 22,016 0.0860 0.086 0.080 0.090 0.086 0.086 256,000 0.0860 -4.44%
2022-05-31 0 0.090 0.086 0.090 0.086 0.098 1,742,000 164,742 0.0946 0.090 0.086 0.090 0.086 0.098 1,742,000 0.0946 1.12%
2022-05-30 0 0.089 0.078 0.089 0.082 0.089 1,080,000 89,450 0.0828 0.089 0.078 0.089 0.082 0.089 1,080,000 0.0828 4.71%
2022-05-27 0 0.085 0.078 0.085 0.078 0.088 1,064,000 86,472 0.0813 0.085 0.078 0.085 0.078 0.088 1,064,000 0.0813 1.19%
2022-05-26 0 0.084 0.080 0.084 0.080 0.085 52,000 4,300 0.0827 0.084 0.080 0.084 0.080 0.085 52,000 0.0827 1.20%
2022-05-25 0 0.083 0.083 0.085 0.083 0.086 400,000 33,638 0.0841 0.083 0.083 0.085 0.083 0.086 400,000 0.0841 -4.60%
2022-05-24 0 0.087 0.082 0.087 0.080 0.088 86,000 7,058 0.0821 0.087 0.082 0.087 0.080 0.088 86,000 0.0821 -5.43%
2022-05-23 0 0.092 0.079 0.092 0.092 0.095 156,000 14,364 0.0921 0.092 0.079 0.092 0.092 0.095 156,000 0.0921 9.52%
2022-05-20 0 0.084 0.081 0.084 0.080 0.085 114,000 9,564 0.0839 0.084 0.081 0.084 0.080 0.085 114,000 0.0839 0.00%
2022-05-19 0 0.084 0.080 0.084 0.078 0.084 780,000 62,322 0.0799 0.084 0.080 0.084 0.078 0.084 780,000 0.0799 1.20%
2022-05-18 0 0.083 0.082 0.084 0.081 0.087 1,194,000 99,620 0.0834 0.083 0.082 0.084 0.081 0.087 1,194,000 0.0834 3.75%
2022-05-17 0 0.080 0.076 0.082 0.078 0.082 200,000 15,810 0.0791 0.080 0.076 0.082 0.078 0.082 200,000 0.0791 0.00%
2022-05-16 0 0.080 0.079 0.080 0.076 0.082 10,000 796 0.0796 0.080 0.079 0.080 0.076 0.082 10,000 0.0796 1.27%
2022-05-13 0 0.079 0.078 0.079 0.078 0.083 106,000 8,412 0.0794 0.079 0.078 0.079 0.078 0.083 106,000 0.0794 -2.47%
2022-05-12 0 0.081 0.078 0.081 0.075 0.083 842,000 66,138 0.0785 0.081 0.078 0.081 0.075 0.083 842,000 0.0785 0.00%
2022-05-11 0 0.081 0.075 0.081 0.081 0.081 10,000 810 0.0810 0.081 0.075 0.081 0.081 0.081 10,000 0.0810 1.25%
2022-05-10 0 0.080 0.076 0.081 0.077 0.082 268,000 21,212 0.0791 0.080 0.076 0.081 0.077 0.082 268,000 0.0791 -2.44%
2022-05-06 0 0.082 0.082 0.088 0.082 0.090 812,000 66,798 0.0823 0.082 0.082 0.088 0.082 0.090 812,000 0.0823 -8.89%
2022-05-05 0 0.090 0.086 0.093 0.086 0.095 246,000 21,292 0.0866 0.090 0.086 0.093 0.086 0.095 246,000 0.0866 -1.10%
2022-05-04 0 0.091 0.087 0.091 0.083 0.102 4,212,000 382,198 0.0907 0.091 0.087 0.091 0.083 0.102 4,212,000 0.0907 9.64%
2022-05-03 0 0.083 0.079 0.083 - - 0 0 - 0.083 0.079 0.083 - - 0 - -2.35%
2022-04-29 0 0.085 0.081 0.085 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2022-04-28 0 0.085 0.081 0.085 0.082 0.086 80,000 6,840 0.0855 0.085 0.081 0.085 0.082 0.086 80,000 0.0855 3.66%
2022-04-27 0 0.082 0.078 0.082 0.077 0.082 962,000 75,020 0.0780 0.082 0.078 0.082 0.077 0.082 962,000 0.0780 0.00%
2022-04-26 0 0.082 0.075 0.082 0.075 0.083 518,000 40,576 0.0783 0.082 0.075 0.082 0.075 0.083 518,000 0.0783 0.00%
2022-04-25 0 0.082 0.080 0.083 0.078 0.085 166,000 13,284 0.0800 0.082 0.080 0.083 0.078 0.085 166,000 0.0800 -4.65%
2022-04-22 0 0.086 0.080 0.086 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2022-04-21 0 0.086 0.080 0.086 0.087 0.087 6,000 522 0.0870 0.086 0.080 0.086 0.087 0.087 6,000 0.0870 -1.15%
2022-04-20 0 0.087 0.082 0.088 - - 0 0 - 0.087 0.082 0.088 - - 0 - 0.00%
2022-04-19 0 0.087 0.079 0.087 0.079 0.087 216,000 18,200 0.0843 0.087 0.079 0.087 0.079 0.087 216,000 0.0843 -1.14%
2022-04-14 0 0.088 0.087 0.088 0.083 0.092 276,000 24,742 0.0896 0.088 0.087 0.088 0.083 0.092 276,000 0.0896 4.76%
2022-04-13 0 0.084 0.080 0.086 0.081 0.086 798,000 67,242 0.0843 0.084 0.080 0.086 0.081 0.086 798,000 0.0843 5.00%
2022-04-12 0 0.080 0.077 0.084 0.080 0.080 8,000 640 0.0800 0.080 0.077 0.084 0.080 0.080 8,000 0.0800 -1.23%
2022-04-11 0 0.081 0.077 0.083 0.078 0.082 536,000 42,228 0.0788 0.081 0.077 0.083 0.078 0.082 536,000 0.0788 -4.71%
2022-04-08 0 0.085 0.077 0.085 0.085 0.085 2,000 170 0.0850 0.085 0.077 0.085 0.085 0.085 2,000 0.0850 1.19%
2022-04-07 0 0.084 0.083 0.084 0.079 0.086 278,000 23,332 0.0839 0.084 0.083 0.084 0.079 0.086 278,000 0.0839 -2.33%
2022-04-06 0 0.086 0.079 0.086 0.080 0.086 710,000 59,530 0.0838 0.086 0.079 0.086 0.080 0.086 710,000 0.0838 3.61%
2022-04-04 0 0.083 0.076 0.083 0.083 0.084 258,000 21,546 0.0835 0.083 0.076 0.083 0.083 0.084 258,000 0.0835 6.41%
2022-04-01 0 0.078 0.078 0.084 0.078 0.083 764,000 61,882 0.0810 0.078 0.078 0.084 0.078 0.083 764,000 0.0810 -7.14%
2022-03-31 0 0.084 0.076 0.084 0.083 0.084 6,000 502 0.0837 0.084 0.076 0.084 0.083 0.084 6,000 0.0837 2.44%
2022-03-30 0 0.082 0.076 0.082 0.075 0.084 1,008,000 82,506 0.0819 0.082 0.076 0.082 0.075 0.084 1,008,000 0.0819 -2.38%
2022-03-29 0 0.084 0.073 0.084 0.084 0.084 1,102,000 92,568 0.0840 0.084 0.073 0.084 0.084 0.084 1,102,000 0.0840 0.00%
2022-03-28 0 0.084 0.076 0.084 0.075 0.088 144,000 12,234 0.0850 0.084 0.076 0.084 0.075 0.088 144,000 0.0850 0.00%
2022-03-25 0 0.084 0.080 0.089 0.080 0.084 1,020,000 81,680 0.0801 0.084 0.080 0.089 0.080 0.084 1,020,000 0.0801 1.20%
2022-03-24 0 0.083 0.078 0.083 0.074 0.083 1,176,000 91,716 0.0780 0.083 0.078 0.083 0.074 0.083 1,176,000 0.0780 2.47%
2022-03-23 0 0.081 0.080 0.081 0.080 0.087 1,414,000 116,962 0.0827 0.081 0.080 0.081 0.080 0.087 1,414,000 0.0827 -4.71%
2022-03-22 0 0.085 0.077 0.085 0.082 0.090 392,000 34,664 0.0884 0.085 0.077 0.085 0.082 0.090 392,000 0.0884 4.94%
2022-03-21 0 0.081 0.074 0.081 0.075 0.082 138,000 10,502 0.0761 0.081 0.074 0.081 0.075 0.082 138,000 0.0761 3.85%
2022-03-18 0 0.078 0.073 0.078 0.076 0.078 104,000 8,012 0.0770 0.078 0.073 0.078 0.076 0.078 104,000 0.0770 -2.50%
2022-03-17 0 0.080 0.075 0.080 0.074 0.081 4,946,000 388,578 0.0786 0.080 0.075 0.080 0.074 0.081 4,946,000 0.0786 8.11%
2022-03-16 0 0.074 0.070 0.074 0.071 0.074 306,000 21,732 0.0710 0.074 0.070 0.074 0.071 0.074 306,000 0.0710 5.71%
2022-03-15 0 0.070 0.068 0.070 0.065 0.077 1,962,000 135,982 0.0693 0.070 0.068 0.070 0.065 0.077 1,962,000 0.0693 -9.09%
2022-03-14 0 0.077 0.072 0.078 0.065 0.082 1,280,000 99,690 0.0779 0.077 0.072 0.078 0.065 0.082 1,280,000 0.0779 2.67%
2022-03-11 0 0.075 0.075 0.076 0.069 0.078 5,796,000 415,738 0.0717 0.075 0.075 0.076 0.069 0.078 5,796,000 0.0717 -5.06%
2022-03-10 0 0.079 0.075 0.079 0.072 0.085 13,088,000 1,008,288 0.0770 0.079 0.075 0.079 0.072 0.085 13,088,000 0.0770 -2.47%
2022-03-09 0 0.081 0.081 0.082 0.080 0.086 3,614,000 297,168 0.0822 0.081 0.081 0.082 0.080 0.086 3,614,000 0.0822 -6.90%
2022-03-08 0 0.087 0.084 0.087 0.083 0.091 3,862,000 338,316 0.0876 0.087 0.084 0.087 0.083 0.091 3,862,000 0.0876 -7.45%
2022-03-07 0 0.094 0.091 0.094 0.088 0.097 3,306,000 303,154 0.0917 0.094 0.091 0.094 0.088 0.097 3,306,000 0.0917 -2.08%
2022-03-04 0 0.096 0.093 0.097 0.093 0.097 468,000 44,326 0.0947 0.096 0.093 0.097 0.093 0.097 468,000 0.0947 -2.04%
2022-03-03 0 0.098 0.093 0.098 0.097 0.098 12,000 1,174 0.0978 0.098 0.093 0.098 0.097 0.098 12,000 0.0978 0.00%
2022-03-02 0 0.098 0.093 0.098 0.093 0.100 468,000 43,996 0.0940 0.098 0.093 0.098 0.093 0.100 468,000 0.0940 -1.01%
2022-03-01 0 0.099 0.099 0.105 0.091 0.107 1,242,000 126,600 0.1019 0.099 0.099 0.105 0.091 0.107 1,242,000 0.1019 2.06%
2022-02-28 0 0.097 0.090 0.100 - - 0 0 - 0.097 0.090 0.100 - - 0 - -2.02%
2022-02-25 0 0.099 0.095 0.099 0.090 0.105 142,000 13,560 0.0955 0.099 0.095 0.099 0.090 0.105 142,000 0.0955 7.61%
2022-02-24 0 0.092 0.092 0.094 0.091 0.099 37,640,000 3,486,272 0.0926 0.092 0.092 0.094 0.091 0.099 37,640,000 0.0926 -8.00%
2022-02-23 0 0.100 0.096 0.100 0.097 0.100 62,000 6,080 0.0981 0.100 0.096 0.100 0.097 0.100 62,000 0.0981 1.01%
2022-02-22 0 0.099 0.097 0.100 0.098 0.100 1,206,000 119,400 0.0990 0.099 0.097 0.100 0.098 0.100 1,206,000 0.0990 -1.00%
2022-02-21 0 0.100 0.098 0.102 0.100 0.102 258,000 25,864 0.1002 0.100 0.098 0.102 0.100 0.102 258,000 0.1002 -1.96%
2022-02-18 0 0.102 0.100 0.102 0.096 0.102 160,000 15,784 0.0987 0.102 0.100 0.102 0.096 0.102 160,000 0.0987 3.03%
2022-02-17 0 0.099 0.097 0.100 0.099 0.102 1,706,000 171,990 0.1008 0.099 0.097 0.100 0.099 0.102 1,706,000 0.1008 3.12%
2022-02-16 0 0.096 0.096 0.100 0.096 0.100 6,000 584 0.0973 0.096 0.096 0.100 0.096 0.100 6,000 0.0973 -3.03%
2022-02-15 0 0.099 0.097 0.102 0.094 0.100 52,000 5,072 0.0975 0.099 0.097 0.102 0.094 0.100 52,000 0.0975 0.00%
2022-02-14 0 0.099 0.097 0.100 0.097 0.102 496,000 48,572 0.0979 0.099 0.097 0.100 0.097 0.102 496,000 0.0979 0.00%
2022-02-11 0 0.099 0.097 0.100 0.097 0.101 166,000 16,296 0.0982 0.099 0.097 0.100 0.097 0.101 166,000 0.0982 -1.98%
2022-02-10 0 0.101 0.101 0.102 0.098 0.101 1,120,000 110,464 0.0986 0.101 0.101 0.102 0.098 0.101 1,120,000 0.0986 2.02%
2022-02-09 0 0.099 0.098 0.099 0.098 0.100 190,000 18,812 0.0990 0.099 0.098 0.099 0.098 0.100 190,000 0.0990 -2.94%
2022-02-08 0 0.102 0.101 0.102 0.097 0.102 988,000 97,818 0.0990 0.102 0.101 0.102 0.097 0.102 988,000 0.0990 2.00%
2022-02-07 0 0.100 0.097 0.102 0.097 0.102 790,000 77,126 0.0976 0.100 0.097 0.102 0.097 0.102 790,000 0.0976 0.00%
2022-02-04 0 0.100 0.100 0.102 0.097 0.102 2,560,000 255,218 0.0997 0.100 0.100 0.102 0.097 0.102 2,560,000 0.0997 1.01%
2022-01-31 0 0.099 0.096 0.099 0.096 0.099 62,000 6,102 0.0984 0.099 0.096 0.099 0.096 0.099 62,000 0.0984 0.00%
2022-01-28 0 0.099 0.095 0.099 0.092 0.099 1,128,000 108,944 0.0966 0.099 0.095 0.099 0.092 0.099 1,128,000 0.0966 4.21%
2022-01-27 0 0.095 0.092 0.095 0.090 0.095 722,000 65,942 0.0913 0.095 0.092 0.095 0.090 0.095 722,000 0.0913 0.00%
2022-01-26 0 0.095 0.092 0.095 - - 0 0 - 0.095 0.092 0.095 - - 0 - 0.00%
2022-01-25 0 0.095 0.092 0.096 0.095 0.095 100,000 9,500 0.0950 0.095 0.092 0.096 0.095 0.095 100,000 0.0950 1.06%
2022-01-24 0 0.094 0.093 0.095 0.094 0.096 46,000 4,402 0.0957 0.094 0.093 0.095 0.094 0.096 46,000 0.0957 0.00%
2022-01-21 0 0.094 0.094 0.096 0.094 0.097 64,000 6,172 0.0964 0.094 0.094 0.096 0.094 0.097 64,000 0.0964 -2.08%
2022-01-20 0 0.096 0.094 0.097 0.095 0.099 1,488,000 145,422 0.0977 0.096 0.094 0.097 0.095 0.099 1,488,000 0.0977 3.23%
2022-01-19 0 0.093 0.093 0.094 0.092 0.096 484,000 45,594 0.0942 0.093 0.093 0.094 0.092 0.096 484,000 0.0942 0.00%
2022-01-18 0 0.093 0.093 0.094 0.092 0.093 624,000 57,950 0.0929 0.093 0.093 0.094 0.092 0.093 624,000 0.0929 -2.11%
2022-01-17 0 0.095 0.092 0.095 0.092 0.095 6,000 564 0.0940 0.095 0.092 0.095 0.092 0.095 6,000 0.0940 2.15%
2022-01-14 0 0.093 0.092 0.094 0.092 0.094 264,000 24,384 0.0924 0.093 0.092 0.094 0.092 0.094 264,000 0.0924 0.00%
2022-01-13 0 0.093 0.091 0.095 0.092 0.094 142,000 13,196 0.0929 0.093 0.091 0.095 0.092 0.094 142,000 0.0929 -1.06%
2022-01-12 0 0.094 0.093 0.094 0.092 0.095 1,132,000 105,084 0.0928 0.094 0.093 0.094 0.092 0.095 1,132,000 0.0928 1.08%
2022-01-11 0 0.093 0.091 0.093 0.091 0.093 384,000 35,264 0.0918 0.093 0.091 0.093 0.091 0.093 384,000 0.0918 0.00%
2022-01-10 0 0.093 0.092 0.093 0.092 0.093 222,000 20,546 0.0925 0.093 0.092 0.093 0.092 0.093 222,000 0.0925 0.00%
2022-01-07 0 0.093 0.092 0.093 0.092 0.094 356,000 32,784 0.0921 0.093 0.092 0.093 0.092 0.094 356,000 0.0921 -1.06%
2022-01-06 0 0.094 0.091 0.094 0.092 0.094 304,000 28,060 0.0923 0.094 0.091 0.094 0.092 0.094 304,000 0.0923 1.08%
2022-01-05 0 0.093 0.092 0.093 0.091 0.094 2,926,000 269,654 0.0922 0.093 0.092 0.093 0.091 0.094 2,926,000 0.0922 -3.12%
2022-01-04 0 0.096 0.095 0.097 0.094 0.098 982,000 94,874 0.0966 0.096 0.095 0.097 0.094 0.098 982,000 0.0966 2.13%
2022-01-03 0 0.094 0.094 0.096 0.093 0.095 86,000 8,136 0.0946 0.094 0.094 0.096 0.093 0.095 86,000 0.0946 -1.05%
2021-12-31 0 0.095 0.094 0.098 0.094 0.098 98,000 9,262 0.0945 0.095 0.094 0.098 0.094 0.098 98,000 0.0945 1.06%
2021-12-30 0 0.094 0.094 0.095 0.094 0.098 486,000 46,166 0.0950 0.094 0.094 0.095 0.094 0.098 486,000 0.0950 0.00%
2021-12-29 0 0.094 0.094 0.095 0.094 0.095 148,000 14,014 0.0947 0.094 0.094 0.095 0.094 0.095 148,000 0.0947 0.00%
2021-12-28 0 0.094 0.094 0.099 0.094 0.095 666,000 62,920 0.0945 0.094 0.094 0.099 0.094 0.095 666,000 0.0945 -1.05%
2021-12-24 0 0.095 0.091 0.095 0.091 0.095 796,000 73,520 0.0924 0.095 0.091 0.095 0.091 0.095 796,000 0.0924 0.00%
2021-12-23 0 0.095 0.092 0.095 0.092 0.095 236,000 21,794 0.0923 0.095 0.092 0.095 0.092 0.095 236,000 0.0923 0.00%
2021-12-22 0 0.095 0.093 0.095 0.093 0.095 528,000 49,470 0.0937 0.095 0.093 0.095 0.093 0.095 528,000 0.0937 0.00%
2021-12-21 0 0.095 0.094 0.095 0.095 0.095 4,000 380 0.0950 0.095 0.094 0.095 0.095 0.095 4,000 0.0950 1.06%
2021-12-20 0 0.094 0.091 0.093 0.093 0.095 646,000 60,658 0.0939 0.094 0.091 0.093 0.093 0.095 646,000 0.0939 -3.09%
2021-12-17 0 0.097 0.093 0.097 0.094 0.097 112,000 10,834 0.0967 0.097 0.093 0.097 0.094 0.097 112,000 0.0967 0.00%
2021-12-16 0 0.097 0.094 0.097 0.094 0.097 162,000 15,418 0.0952 0.097 0.094 0.097 0.094 0.097 162,000 0.0952 0.00%
2021-12-15 0 0.097 0.093 0.097 0.094 0.098 1,276,000 121,678 0.0954 0.097 0.093 0.097 0.094 0.098 1,276,000 0.0954 1.04%
2021-12-14 0 0.096 0.096 0.099 0.095 0.099 2,208,000 214,478 0.0971 0.096 0.096 0.099 0.095 0.099 2,208,000 0.0971 -2.04%
2021-12-13 0 0.098 0.098 0.099 0.097 0.100 2,134,000 208,538 0.0977 0.098 0.098 0.099 0.097 0.100 2,134,000 0.0977 0.00%
2021-12-10 0 0.098 0.098 0.099 0.095 0.099 280,000 27,430 0.0980 0.098 0.098 0.099 0.095 0.099 280,000 0.0980 0.00%
2021-12-09 0 0.098 0.098 0.099 0.095 0.099 2,710,000 265,560 0.0980 0.098 0.098 0.099 0.095 0.099 2,710,000 0.0980 1.03%
2021-12-08 0 0.097 0.098 0.099 0.095 0.099 3,528,000 344,236 0.0976 0.097 0.098 0.099 0.095 0.099 3,528,000 0.0976 1.04%
2021-12-07 0 0.096 0.096 0.098 0.093 0.099 2,706,000 264,796 0.0979 0.096 0.096 0.098 0.093 0.099 2,706,000 0.0979 -2.04%
2021-12-06 0 0.098 0.093 0.098 0.095 0.098 226,000 21,626 0.0957 0.098 0.093 0.098 0.095 0.098 226,000 0.0957 3.16%
2021-12-03 0 0.095 0.094 0.098 0.091 0.096 1,166,000 108,992 0.0935 0.095 0.094 0.098 0.091 0.096 1,166,000 0.0935 3.26%
2021-12-02 0 0.092 0.090 0.092 0.090 0.092 1,232,000 111,786 0.0907 0.092 0.090 0.092 0.090 0.092 1,232,000 0.0907 0.00%
2021-12-01 0 0.092 0.091 0.092 0.091 0.094 1,240,000 114,364 0.0922 0.092 0.091 0.092 0.091 0.094 1,240,000 0.0922 -2.13%
2021-11-30 0 0.094 0.092 0.094 0.092 0.095 726,000 67,644 0.0932 0.094 0.092 0.094 0.092 0.095 726,000 0.0932 -1.05%
2021-11-29 0 0.095 0.093 0.095 0.093 0.096 1,606,000 150,896 0.0940 0.095 0.093 0.095 0.093 0.096 1,606,000 0.0940 -1.04%
2021-11-26 0 0.096 0.095 0.096 0.095 0.100 638,000 61,156 0.0959 0.096 0.095 0.096 0.095 0.100 638,000 0.0959 -2.04%
2021-11-25 0 0.098 0.096 0.098 0.094 0.098 1,934,000 187,086 0.0967 0.098 0.096 0.098 0.094 0.098 1,934,000 0.0967 1.03%
2021-11-24 0 0.097 0.095 0.097 0.095 0.098 760,000 73,276 0.0964 0.097 0.095 0.097 0.095 0.098 760,000 0.0964 -1.02%
2021-11-23 0 0.098 0.096 0.098 0.093 0.098 1,730,000 166,298 0.0961 0.098 0.096 0.098 0.093 0.098 1,730,000 0.0961 2.08%
2021-11-22 0 0.096 0.096 0.097 0.095 0.099 2,164,000 209,184 0.0967 0.096 0.096 0.097 0.095 0.099 2,164,000 0.0967 -2.04%
2021-11-19 0 0.098 0.098 0.100 0.098 0.100 3,570,000 350,930 0.0983 0.098 0.098 0.100 0.098 0.100 3,570,000 0.0983 -1.01%
2021-11-18 0 0.099 0.098 0.099 0.098 0.099 2,998,000 294,118 0.0981 0.099 0.098 0.099 0.098 0.099 2,998,000 0.0981 0.00%
2021-11-17 0 0.099 0.098 0.099 0.098 0.099 1,212,000 118,968 0.0982 0.099 0.098 0.099 0.098 0.099 1,212,000 0.0982 -1.00%
2021-11-16 0 0.100 0.099 0.100 0.098 0.100 938,000 92,784 0.0989 0.100 0.099 0.100 0.098 0.100 938,000 0.0989 -0.99%
2021-11-15 0 0.101 0.099 0.101 0.099 0.101 1,216,000 120,832 0.0994 0.101 0.099 0.101 0.099 0.101 1,216,000 0.0994 2.02%
2021-11-12 0 0.099 0.099 0.100 0.099 0.101 300,000 30,096 0.1003 0.099 0.099 0.100 0.099 0.101 300,000 0.1003 0.00%
2021-11-11 0 0.099 0.099 0.100 0.099 0.102 4,112,000 410,088 0.0997 0.099 0.099 0.100 0.099 0.102 4,112,000 0.0997 -1.00%
2021-11-10 0 0.100 0.098 0.100 0.097 0.100 644,000 64,162 0.0996 0.100 0.098 0.100 0.097 0.100 644,000 0.0996 0.00%
2021-11-09 0 0.100 0.097 0.100 0.096 0.100 2,906,000 283,494 0.0976 0.100 0.097 0.100 0.096 0.100 2,906,000 0.0976 0.00%
2021-11-08 0 0.100 0.098 0.100 0.098 0.101 4,372,000 433,600 0.0992 0.100 0.098 0.100 0.098 0.101 4,372,000 0.0992 -1.96%
2021-11-05 0 0.102 0.100 0.102 0.099 0.102 1,010,000 100,982 0.1000 0.102 0.100 0.102 0.099 0.102 1,010,000 0.1000 0.00%
2021-11-04 0 0.102 0.099 0.102 0.099 0.102 1,862,000 186,592 0.1002 0.102 0.099 0.102 0.099 0.102 1,862,000 0.1002 0.00%
2021-11-03 0 0.102 0.100 0.102 0.100 0.102 2,552,000 255,572 0.1001 0.102 0.100 0.102 0.100 0.102 2,552,000 0.1001 2.00%
2021-11-02 0 0.100 0.100 0.102 0.100 0.104 372,000 37,694 0.1013 0.100 0.100 0.102 0.100 0.104 372,000 0.1013 -0.99%
2021-11-01 0 0.101 0.101 0.103 0.101 0.104 190,000 19,582 0.1031 0.101 0.101 0.103 0.101 0.104 190,000 0.1031 0.00%
2021-10-29 0 0.101 0.101 0.102 0.101 0.102 290,000 29,314 0.1011 0.101 0.101 0.102 0.101 0.102 290,000 0.1011 0.00%
2021-10-28 0 0.101 0.101 0.102 0.100 0.102 320,000 32,320 0.1010 0.101 0.101 0.102 0.100 0.102 320,000 0.1010 0.00%
2021-10-27 0 0.101 0.101 0.103 0.100 0.103 184,000 18,740 0.1018 0.101 0.101 0.103 0.100 0.103 184,000 0.1018 0.00%
2021-10-26 0 0.101 0.101 0.103 0.101 0.103 206,000 20,904 0.1015 0.101 0.101 0.103 0.101 0.103 206,000 0.1015 0.00%
2021-10-25 0 0.101 0.101 0.103 0.101 0.106 1,496,000 152,326 0.1018 0.101 0.101 0.103 0.101 0.106 1,496,000 0.1018 -4.72%
2021-10-22 0 0.106 0.103 0.106 0.102 0.107 10,000 1,046 0.1046 0.106 0.103 0.106 0.102 0.107 10,000 0.1046 4.95%
2021-10-21 0 0.101 0.101 0.103 0.101 0.105 292,000 30,178 0.1033 0.101 0.101 0.103 0.101 0.105 292,000 0.1033 0.00%
2021-10-20 0 0.101 0.101 0.103 0.101 0.104 664,000 67,960 0.1023 0.101 0.101 0.103 0.101 0.104 664,000 0.1023 0.00%
2021-10-19 0 0.101 0.101 0.103 0.101 0.103 1,692,000 172,562 0.1020 0.101 0.101 0.103 0.101 0.103 1,692,000 0.1020 0.00%
2021-10-18 0 0.101 0.100 0.101 0.100 0.101 818,000 82,266 0.1006 0.101 0.100 0.101 0.100 0.101 818,000 0.1006 1.00%
2021-10-15 0 0.100 0.100 0.101 0.099 0.101 3,600,000 360,138 0.1000 0.100 0.100 0.101 0.099 0.101 3,600,000 0.1000 0.00%
2021-10-12 0 0.100 0.100 0.101 0.099 0.101 4,102,000 410,916 0.1002 0.100 0.100 0.101 0.099 0.101 4,102,000 0.1002 -1.96%
2021-10-11 0 0.102 0.102 0.103 0.100 0.105 4,590,000 467,278 0.1018 0.102 0.102 0.103 0.100 0.105 4,590,000 0.1018 -1.92%
2021-10-08 0 0.104 0.101 0.104 0.102 0.104 36,000 3,680 0.1022 0.104 0.101 0.104 0.102 0.104 36,000 0.1022 -1.89%
2021-10-07 0 0.106 0.102 0.106 0.101 0.108 1,104,000 114,820 0.1040 0.106 0.102 0.106 0.101 0.108 1,104,000 0.1040 2.91%
2021-10-06 0 0.103 0.101 0.103 0.100 0.103 558,000 56,930 0.1020 0.103 0.101 0.103 0.100 0.103 558,000 0.1020 0.00%
2021-10-05 0 0.103 0.100 0.103 0.100 0.103 1,468,000 147,856 0.1007 0.103 0.100 0.103 0.100 0.103 1,468,000 0.1007 0.00%
2021-10-04 0 0.103 0.100 0.103 0.100 0.103 2,316,000 233,136 0.1007 0.103 0.100 0.103 0.100 0.103 2,316,000 0.1007 -0.96%
2021-09-30 0 0.104 0.102 0.104 0.102 0.104 926,000 95,296 0.1029 0.104 0.102 0.104 0.102 0.104 926,000 0.1029 -2.80%
2021-09-29 0 0.107 0.102 0.107 0.107 0.107 2,000 214 0.1070 0.107 0.102 0.107 0.107 0.107 2,000 0.1070 3.88%
2021-09-28 0 0.103 0.103 0.106 0.102 0.108 504,000 53,054 0.1053 0.103 0.103 0.106 0.102 0.108 504,000 0.1053 -0.96%
2021-09-27 0 0.104 0.104 0.106 0.102 0.107 708,000 74,068 0.1046 0.104 0.104 0.106 0.102 0.107 708,000 0.1046 -0.95%
2021-09-24 0 0.105 0.102 0.105 0.102 0.105 858,000 89,006 0.1037 0.105 0.102 0.105 0.102 0.105 858,000 0.1037 0.96%
2021-09-23 0 0.104 0.103 0.104 0.101 0.104 670,000 69,364 0.1035 0.104 0.103 0.104 0.101 0.104 670,000 0.1035 -0.95%
2021-09-21 0 0.105 0.100 0.105 0.100 0.105 368,000 37,720 0.1025 0.105 0.100 0.105 0.100 0.105 368,000 0.1025 1.94%
2021-09-20 0 0.103 0.101 0.103 0.101 0.108 3,800,000 388,658 0.1023 0.103 0.101 0.103 0.101 0.108 3,800,000 0.1023 -4.63%
2021-09-17 0 0.108 0.104 0.108 0.106 0.108 232,000 24,806 0.1069 0.108 0.104 0.108 0.106 0.108 232,000 0.1069 -0.92%
2021-09-16 0 0.109 0.105 0.109 0.105 0.110 2,140,000 227,322 0.1062 0.109 0.105 0.109 0.105 0.110 2,140,000 0.1062 -0.91%
2021-09-15 0 0.110 0.106 0.110 0.105 0.111 6,114,000 663,782 0.1086 0.110 0.106 0.110 0.105 0.111 6,114,000 0.1086 1.85%
2021-09-14 0 0.108 0.106 0.108 0.106 0.109 490,000 52,740 0.1076 0.108 0.106 0.108 0.106 0.109 490,000 0.1076 -0.92%
2021-09-13 0 0.109 0.109 0.110 0.107 0.110 854,000 92,756 0.1086 0.109 0.109 0.110 0.107 0.110 854,000 0.1086 -0.91%
2021-09-10 0 0.110 0.107 0.110 0.107 0.110 944,000 101,876 0.1079 0.110 0.107 0.110 0.107 0.110 944,000 0.1079 0.00%
2021-09-09 0 0.110 0.108 0.110 0.105 0.111 2,294,000 251,010 0.1094 0.110 0.108 0.110 0.105 0.111 2,294,000 0.1094 0.00%
2021-09-08 0 0.110 0.106 0.110 0.108 0.114 1,504,000 163,262 0.1086 0.110 0.106 0.110 0.108 0.114 1,504,000 0.1086 1.85%
2021-09-07 0 0.108 0.104 0.108 0.105 0.109 532,000 56,892 0.1069 0.108 0.104 0.108 0.105 0.109 532,000 0.1069 0.00%
2021-09-06 0 0.108 0.104 0.109 0.107 0.109 252,000 27,286 0.1083 0.108 0.104 0.109 0.107 0.109 252,000 0.1083 0.00%
2021-09-03 0 0.108 0.104 0.108 0.105 0.108 408,000 43,258 0.1060 0.108 0.104 0.108 0.105 0.108 408,000 0.1060 1.89%
2021-09-02 0 0.106 0.104 0.106 0.103 0.106 868,000 91,106 0.1050 0.106 0.104 0.106 0.103 0.106 868,000 0.1050 1.92%
2021-09-01 0 0.104 0.104 0.106 0.102 0.108 2,030,000 210,528 0.1037 0.104 0.104 0.106 0.102 0.108 2,030,000 0.1037 -3.70%
2021-08-31 0 0.108 0.104 0.108 0.105 0.108 176,000 18,560 0.1055 0.108 0.104 0.108 0.105 0.108 176,000 0.1055 0.00%
2021-08-30 0 0.108 0.104 0.108 0.104 0.108 952,000 101,854 0.1070 0.108 0.104 0.108 0.104 0.108 952,000 0.1070 0.93%
2021-08-27 0 0.107 0.103 0.107 0.102 0.108 12,724,000 1,316,644 0.1035 0.107 0.103 0.107 0.102 0.108 12,724,000 0.1035 -0.93%
2021-08-26 0 0.108 0.106 0.108 0.105 0.114 4,908,000 528,744 0.1077 0.108 0.106 0.108 0.105 0.114 4,908,000 0.1077 -1.82%
2021-08-25 0 0.110 0.107 0.110 0.107 0.115 6,130,000 669,244 0.1092 0.110 0.107 0.110 0.107 0.115 6,130,000 0.1092 0.00%
2021-08-24 0 0.110 0.107 0.110 0.109 0.111 64,000 7,070 0.1105 0.110 0.107 0.110 0.109 0.111 64,000 0.1105 0.00%
2021-08-23 0 0.110 0.108 0.110 0.105 0.111 602,000 65,340 0.1085 0.110 0.108 0.110 0.105 0.111 602,000 0.1085 5.77%
2021-08-20 0 0.104 0.104 0.105 0.103 0.105 330,000 34,324 0.1040 0.104 0.104 0.105 0.103 0.105 330,000 0.1040 -0.95%
2021-08-19 0 0.105 0.104 0.105 0.105 0.109 582,000 61,604 0.1058 0.105 0.104 0.105 0.105 0.109 582,000 0.1058 -2.78%
2021-08-18 0 0.108 0.108 0.109 0.107 0.113 1,838,000 200,200 0.1089 0.108 0.108 0.109 0.107 0.113 1,838,000 0.1089 -0.92%
2021-08-17 0 0.109 0.107 0.110 0.107 0.109 276,000 29,690 0.1076 0.109 0.107 0.110 0.107 0.109 276,000 0.1076 0.00%
2021-08-16 0 0.109 0.108 0.109 0.106 0.109 1,982,000 213,780 0.1079 0.109 0.108 0.109 0.106 0.109 1,982,000 0.1079 0.00%
2021-08-13 0 0.109 0.107 0.109 0.106 0.110 4,076,000 441,506 0.1083 0.109 0.107 0.109 0.106 0.110 4,076,000 0.1083 -0.91%
2021-08-12 0 0.110 0.110 0.111 0.107 0.116 2,132,000 232,034 0.1088 0.110 0.110 0.111 0.107 0.116 2,132,000 0.1088 -1.79%
2021-08-11 0 0.112 0.107 0.113 0.107 0.115 980,000 106,584 0.1088 0.112 0.107 0.113 0.107 0.115 980,000 0.1088 0.90%
2021-08-10 0 0.111 0.108 0.111 0.110 0.111 8,000 886 0.1108 0.111 0.108 0.111 0.110 0.111 8,000 0.1108 0.00%
2021-08-09 0 0.111 0.108 0.111 0.106 0.111 848,000 92,026 0.1085 0.111 0.108 0.111 0.106 0.111 848,000 0.1085 2.78%
2021-08-06 0 0.108 0.107 0.110 0.106 0.110 1,492,000 161,830 0.1085 0.108 0.107 0.110 0.106 0.110 1,492,000 0.1085 -0.92%
2021-08-05 0 0.109 0.106 0.109 0.106 0.112 1,966,000 212,248 0.1080 0.109 0.106 0.109 0.106 0.112 1,966,000 0.1080 -0.91%
2021-08-04 0 0.110 0.109 0.110 0.107 0.113 2,796,157 305,180 0.1091 0.110 0.109 0.110 0.107 0.113 2,796,157 0.1091 -2.65%
2021-08-03 0 0.113 0.110 0.117 0.109 0.118 994,000 110,606 0.1113 0.113 0.110 0.117 0.109 0.118 994,000 0.1113 -3.42%
2021-08-02 0 0.117 0.112 0.117 0.117 0.119 516,000 60,376 0.1170 0.117 0.112 0.117 0.117 0.119 516,000 0.1170 5.41%
2021-07-30 0 0.111 0.115 0.118 0.111 0.120 96,000 10,846 0.1130 0.111 0.115 0.118 0.111 0.120 96,000 0.1130 -3.48%
2021-07-29 0 0.115 0.113 0.115 0.111 0.117 5,030,000 582,942 0.1159 0.115 0.113 0.115 0.111 0.117 5,030,000 0.1159 3.60%
2021-07-28 0 0.111 0.110 0.111 0.107 0.113 9,018,000 990,968 0.1099 0.111 0.110 0.111 0.107 0.113 9,018,000 0.1099 1.83%
2021-07-27 0 0.109 0.108 0.110 0.107 0.115 6,890,000 754,022 0.1094 0.109 0.108 0.110 0.107 0.115 6,890,000 0.1094 -1.80%
2021-07-26 0 0.111 0.116 0.117 0.111 0.121 4,852,000 547,868 0.1129 0.111 0.116 0.117 0.111 0.121 4,852,000 0.1129 -11.20%
2021-07-23 0 0.125 0.120 0.125 0.120 0.125 490,000 59,132 0.1207 0.125 0.120 0.125 0.120 0.125 490,000 0.1207 0.81%
2021-07-22 0 0.124 0.122 0.124 0.121 0.124 112,000 13,584 0.1213 0.124 0.122 0.124 0.121 0.124 112,000 0.1213 1.64%
2021-07-21 0 0.122 0.119 0.122 0.119 0.122 894,000 107,370 0.1201 0.122 0.119 0.122 0.119 0.122 894,000 0.1201 0.00%
2021-07-20 0 0.122 0.118 0.122 0.118 0.126 5,036,000 604,142 0.1200 0.122 0.118 0.122 0.118 0.126 5,036,000 0.1200 -0.81%
2021-07-19 0 0.123 0.123 0.125 0.123 0.128 4,126,000 516,188 0.1251 0.123 0.123 0.125 0.123 0.128 4,126,000 0.1251 -2.38%
2021-07-16 0 0.126 0.125 0.128 0.126 0.131 6,582,000 841,868 0.1279 0.126 0.125 0.128 0.126 0.131 6,582,000 0.1279 -1.56%
2021-07-15 0 0.128 0.125 0.128 0.123 0.128 6,916,000 873,270 0.1263 0.128 0.125 0.128 0.123 0.128 6,916,000 0.1263 1.59%
2021-07-14 0 0.126 0.125 0.126 0.118 0.128 5,964,000 730,444 0.1225 0.126 0.125 0.126 0.118 0.128 5,964,000 0.1225 2.44%
2021-07-13 0 0.123 0.120 0.123 0.119 0.129 9,442,000 1,167,992 0.1237 0.123 0.120 0.123 0.119 0.129 9,442,000 0.1237 3.36%
2021-07-12 0 0.119 0.117 0.119 0.112 0.120 5,832,000 689,096 0.1182 0.119 0.117 0.119 0.112 0.120 5,832,000 0.1182 4.39%
2021-07-09 0 0.114 0.113 0.115 0.109 0.116 5,882,000 669,692 0.1139 0.114 0.113 0.115 0.109 0.116 5,882,000 0.1139 2.70%
2021-07-08 0 0.111 0.108 0.111 0.108 0.112 2,090,000 229,600 0.1099 0.111 0.108 0.111 0.108 0.112 2,090,000 0.1099 -2.63%
2021-07-07 0 0.114 0.111 0.114 0.111 0.114 1,094,000 121,820 0.1114 0.114 0.111 0.114 0.111 0.114 1,094,000 0.1114 1.79%
2021-07-06 0 0.112 0.110 0.112 0.110 0.114 3,648,000 405,350 0.1111 0.112 0.110 0.112 0.110 0.114 3,648,000 0.1111 0.00%
2021-07-05 0 0.112 0.112 0.115 0.112 0.115 30,000 3,432 0.1144 0.112 0.112 0.115 0.112 0.115 30,000 0.1144 0.00%
2021-07-02 0 0.112 0.112 0.114 0.111 0.114 152,000 17,076 0.1123 0.112 0.112 0.114 0.111 0.114 152,000 0.1123 -0.88%
2021-06-30 0 0.113 0.113 0.114 0.113 0.114 480,000 54,464 0.1135 0.113 0.113 0.114 0.113 0.114 480,000 0.1135 -2.59%
2021-06-29 0 0.116 0.111 0.116 0.111 0.117 2,582,000 294,128 0.1139 0.116 0.111 0.116 0.111 0.117 2,582,000 0.1139 0.87%
2021-06-28 0 0.115 0.111 0.115 0.111 0.115 48,000 5,510 0.1148 0.115 0.111 0.115 0.111 0.115 48,000 0.1148 3.60%
2021-06-25 0 0.111 0.111 0.112 0.110 0.116 5,918,000 672,156 0.1136 0.111 0.111 0.112 0.110 0.116 5,918,000 0.1136 -0.89%
2021-06-24 0 0.112 0.112 0.113 0.109 0.113 3,352,000 372,810 0.1112 0.112 0.112 0.113 0.109 0.113 3,352,000 0.1112 -0.88%
2021-06-23 0 0.113 0.110 0.114 0.108 0.113 4,050,000 452,080 0.1116 0.113 0.110 0.114 0.108 0.113 4,050,000 0.1116 3.67%
2021-06-22 0 0.109 0.107 0.109 0.108 0.111 3,804,000 413,876 0.1088 0.109 0.107 0.109 0.108 0.111 3,804,000 0.1088 0.00%
2021-06-21 0 0.109 0.107 0.109 0.107 0.111 4,606,000 499,288 0.1084 0.109 0.107 0.109 0.107 0.111 4,606,000 0.1084 0.00%
2021-06-18 0 0.109 0.106 0.109 0.106 0.113 2,248,000 241,258 0.1073 0.109 0.106 0.109 0.106 0.113 2,248,000 0.1073 0.93%
2021-06-17 0 0.108 0.108 0.110 0.107 0.111 1,830,000 198,862 0.1087 0.108 0.108 0.110 0.107 0.111 1,830,000 0.1087 0.93%
2021-06-16 0 0.107 0.106 0.108 0.106 0.115 16,370,000 1,781,938 0.1089 0.107 0.106 0.108 0.106 0.115 16,370,000 0.1089 -2.73%
2021-06-15 0 0.110 0.107 0.110 0.106 0.119 2,666,000 291,062 0.1092 0.110 0.107 0.110 0.106 0.119 2,666,000 0.1092 -0.90%
2021-06-11 0 0.111 0.109 0.111 0.104 0.115 23,618,000 2,619,022 0.1109 0.111 0.109 0.111 0.104 0.115 23,618,000 0.1109 5.71%
2021-06-10 0 0.105 0.105 0.106 0.103 0.106 2,226,000 232,050 0.1042 0.105 0.105 0.106 0.103 0.106 2,226,000 0.1042 0.00%
2021-06-09 0 0.105 0.103 0.105 0.103 0.109 4,810,000 507,416 0.1055 0.105 0.103 0.105 0.103 0.109 4,810,000 0.1055 0.96%
2021-06-08 0 0.104 0.102 0.104 0.102 0.104 294,000 30,056 0.1022 0.104 0.102 0.104 0.102 0.104 294,000 0.1022 0.00%
2021-06-07 0 0.104 0.102 0.104 0.102 0.104 1,712,000 176,282 0.1030 0.104 0.102 0.104 0.102 0.104 1,712,000 0.1030 0.97%
2021-06-04 0 0.103 0.104 0.105 0.102 0.106 3,284,000 339,810 0.1035 0.103 0.104 0.105 0.102 0.106 3,284,000 0.1035 -2.83%
2021-06-03 0 0.106 0.105 0.106 0.105 0.106 570,000 60,112 0.1055 0.106 0.105 0.106 0.105 0.106 570,000 0.1055 0.00%
2021-06-02 0 0.106 0.104 0.106 0.105 0.107 3,504,000 368,440 0.1051 0.106 0.104 0.106 0.105 0.107 3,504,000 0.1051 -0.93%
2021-06-01 0 0.107 0.105 0.107 0.104 0.107 1,982,000 209,764 0.1058 0.107 0.105 0.107 0.104 0.107 1,982,000 0.1058 0.00%
2021-05-31 0 0.107 0.104 0.107 0.105 0.111 3,330,000 356,852 0.1072 0.107 0.104 0.107 0.105 0.111 3,330,000 0.1072 2.88%
2021-05-28 0 0.104 0.104 0.105 0.104 0.109 624,000 65,338 0.1047 0.104 0.104 0.105 0.104 0.109 624,000 0.1047 0.00%
2021-05-27 0 0.104 0.104 0.110 0.103 0.105 1,516,000 158,516 0.1046 0.104 0.104 0.110 0.103 0.105 1,516,000 0.1046 0.00%
2021-05-26 0 0.104 0.104 0.105 0.104 0.105 222,000 23,142 0.1042 0.104 0.104 0.105 0.104 0.105 222,000 0.1042 0.00%
2021-05-25 0 0.104 0.104 0.106 0.104 0.107 154,000 16,278 0.1057 0.104 0.104 0.106 0.104 0.107 154,000 0.1057 -0.95%
2021-05-24 0 0.105 0.105 0.106 0.103 0.107 732,000 77,044 0.1053 0.105 0.105 0.106 0.103 0.107 732,000 0.1053 0.00%
2021-05-21 0 0.105 0.104 0.107 0.103 0.105 2,550,000 265,882 0.1043 0.105 0.104 0.107 0.103 0.105 2,550,000 0.1043 0.00%
2021-05-20 0 0.105 0.102 0.105 0.102 0.105 570,000 58,850 0.1032 0.105 0.102 0.105 0.102 0.105 570,000 0.1032 0.00%
2021-05-18 0 0.105 0.103 0.105 0.103 0.110 9,286,000 975,842 0.1051 0.105 0.103 0.105 0.103 0.110 9,286,000 0.1051 1.94%
2021-05-17 0 0.103 0.103 0.104 0.103 0.106 1,792,000 186,250 0.1039 0.103 0.103 0.104 0.103 0.106 1,792,000 0.1039 -0.96%
2021-05-14 0 0.104 0.102 0.104 0.102 0.104 4,156,000 427,148 0.1028 0.104 0.102 0.104 0.102 0.104 4,156,000 0.1028 0.97%
2021-05-13 0 0.103 0.103 0.105 0.103 0.106 1,470,000 153,586 0.1045 0.103 0.103 0.105 0.103 0.106 1,470,000 0.1045 -1.90%
2021-05-12 0 0.105 0.105 0.108 0.104 0.112 1,336,000 145,664 0.1090 0.105 0.105 0.108 0.104 0.112 1,336,000 0.1090 -0.94%
2021-05-11 0 0.106 0.106 0.108 0.103 0.106 2,872,000 298,750 0.1040 0.106 0.106 0.108 0.103 0.106 2,872,000 0.1040 0.95%
2021-05-10 0 0.105 0.103 0.105 0.103 0.105 3,580,000 372,136 0.1039 0.105 0.103 0.105 0.103 0.105 3,580,000 0.1039 0.00%
2021-05-07 0 0.105 0.103 0.105 0.103 0.105 1,744,000 179,678 0.1030 0.105 0.103 0.105 0.103 0.105 1,744,000 0.1030 0.96%
2021-05-06 0 0.104 0.103 0.104 0.103 0.105 3,696,000 382,374 0.1035 0.104 0.103 0.104 0.103 0.105 3,696,000 0.1035 0.97%
2021-05-05 0 0.103 0.103 0.105 0.103 0.105 234,000 24,330 0.1040 0.103 0.103 0.105 0.103 0.105 234,000 0.1040 -1.90%
2021-05-04 0 0.105 0.103 0.105 0.103 0.106 1,248,000 129,678 0.1039 0.105 0.103 0.105 0.103 0.106 1,248,000 0.1039 0.96%
2021-05-03 0 0.104 0.104 0.106 0.103 0.106 2,442,000 254,986 0.1044 0.104 0.104 0.106 0.103 0.106 2,442,000 0.1044 -1.89%
2021-04-30 0 0.106 0.104 0.106 0.104 0.106 14,000 1,480 0.1057 0.106 0.104 0.106 0.104 0.106 14,000 0.1057 0.00%
2021-04-29 0 0.106 0.104 0.106 0.105 0.106 1,094,000 114,960 0.1051 0.106 0.104 0.106 0.105 0.106 1,094,000 0.1051 0.00%
2021-04-28 0 0.106 0.104 0.106 0.104 0.106 4,598,000 480,734 0.1046 0.106 0.104 0.106 0.104 0.106 4,598,000 0.1046 -0.93%
2021-04-27 0 0.107 0.104 0.107 0.104 0.107 618,000 65,874 0.1066 0.107 0.104 0.107 0.104 0.107 618,000 0.1066 0.00%
2021-04-26 0 0.107 0.104 0.107 0.104 0.107 2,292,000 241,054 0.1052 0.107 0.104 0.107 0.104 0.107 2,292,000 0.1052 0.94%
2021-04-23 0 0.106 0.105 0.106 0.104 0.107 1,360,000 143,216 0.1053 0.106 0.105 0.106 0.104 0.107 1,360,000 0.1053 -0.93%
2021-04-22 0 0.107 0.105 0.107 0.105 0.108 3,812,000 402,122 0.1055 0.107 0.105 0.107 0.105 0.108 3,812,000 0.1055 0.94%
2021-04-21 0 0.106 0.106 0.107 0.105 0.107 2,338,000 248,026 0.1061 0.106 0.106 0.107 0.105 0.107 2,338,000 0.1061 -0.93%
2021-04-20 0 0.107 0.106 0.108 0.105 0.107 688,000 73,234 0.1064 0.107 0.106 0.108 0.105 0.107 688,000 0.1064 0.00%
2021-04-19 0 0.107 0.106 0.107 0.105 0.108 2,906,000 306,906 0.1056 0.107 0.106 0.107 0.105 0.108 2,906,000 0.1056 -0.93%
2021-04-16 0 0.108 0.105 0.108 0.105 0.108 2,380,000 252,914 0.1063 0.108 0.105 0.108 0.105 0.108 2,380,000 0.1063 1.89%
2021-04-15 0 0.106 0.106 0.108 0.106 0.111 12,000 1,298 0.1082 0.106 0.106 0.108 0.106 0.111 12,000 0.1082 -0.93%
2021-04-14 0 0.107 0.107 0.108 0.106 0.111 200,000 21,472 0.1074 0.107 0.107 0.108 0.106 0.111 200,000 0.1074 -4.46%
2021-04-13 0 0.112 0.108 0.112 0.105 0.112 4,346,000 477,282 0.1098 0.112 0.108 0.112 0.105 0.112 4,346,000 0.1098 6.67%
2021-04-12 0 0.105 0.105 0.107 0.104 0.107 5,016,000 526,756 0.1050 0.105 0.105 0.107 0.104 0.107 5,016,000 0.1050 0.00%
2021-04-09 0 0.105 0.105 0.107 0.104 0.106 1,348,000 141,594 0.1050 0.105 0.105 0.107 0.104 0.106 1,348,000 0.1050 0.96%
2021-04-08 0 0.104 0.104 0.106 0.104 0.107 2,528,000 265,702 0.1051 0.104 0.104 0.106 0.104 0.107 2,528,000 0.1051 -0.95%
2021-04-07 0 0.105 0.105 0.109 0.105 0.113 488,000 52,204 0.1070 0.105 0.105 0.109 0.105 0.113 488,000 0.1070 -1.87%
2021-04-01 0 0.107 0.107 0.108 0.104 0.107 842,000 88,668 0.1053 0.107 0.107 0.108 0.104 0.107 842,000 0.1053 -0.93%
2021-03-31 0 0.108 0.106 0.108 0.104 0.108 320,000 34,520 0.1079 0.108 0.106 0.108 0.104 0.108 320,000 0.1079 3.85%
2021-03-30 0 0.104 0.104 0.109 0.104 0.106 232,000 24,440 0.1053 0.104 0.104 0.109 0.104 0.106 232,000 0.1053 0.97%
2021-03-29 0 0.103 0.103 0.107 0.103 0.106 1,912,000 200,144 0.1047 0.103 0.103 0.107 0.103 0.106 1,912,000 0.1047 -1.90%
2021-03-26 0 0.105 0.105 0.106 0.104 0.106 786,000 82,342 0.1048 0.105 0.105 0.106 0.104 0.106 786,000 0.1048 1.94%
2021-03-25 0 0.103 0.103 0.105 0.101 0.105 314,000 32,656 0.1040 0.103 0.103 0.105 0.101 0.105 314,000 0.1040 0.00%
2021-03-24 0 0.103 0.103 0.105 0.103 0.107 2,738,000 285,452 0.1043 0.103 0.103 0.105 0.103 0.107 2,738,000 0.1043 -5.50%
2021-03-23 0 0.109 0.106 0.109 0.106 0.109 1,670,000 178,484 0.1069 0.109 0.106 0.109 0.106 0.109 1,670,000 0.1069 0.93%
2021-03-22 0 0.108 0.106 0.108 0.106 0.110 3,522,000 375,280 0.1066 0.108 0.106 0.108 0.106 0.110 3,522,000 0.1066 0.00%
2021-03-19 0 0.108 0.108 0.109 0.107 0.109 1,184,000 127,688 0.1078 0.108 0.108 0.109 0.107 0.109 1,184,000 0.1078 -0.92%
2021-03-18 0 0.109 0.109 0.110 0.108 0.112 2,990,000 327,426 0.1095 0.109 0.109 0.110 0.108 0.112 2,990,000 0.1095 -0.91%
2021-03-17 0 0.110 0.106 0.110 0.106 0.110 2,136,000 227,494 0.1065 0.110 0.106 0.110 0.106 0.110 2,136,000 0.1065 0.00%
2021-03-16 0 0.110 0.106 0.110 - - 22,000 2,420 0.1100 0.110 0.106 0.110 - - 22,000 0.1100 0.00%
2021-03-15 0 0.110 0.107 0.110 0.107 0.110 1,066,000 115,094 0.1080 0.110 0.107 0.110 0.107 0.110 1,066,000 0.1080 -0.90%
2021-03-12 0 0.111 0.106 0.111 0.107 0.112 554,000 61,010 0.1101 0.111 0.106 0.111 0.107 0.112 554,000 0.1101 -0.89%
2021-03-11 0 0.112 0.107 0.112 0.107 0.112 18,000 1,996 0.1109 0.112 0.107 0.112 0.107 0.112 18,000 0.1109 0.90%
2021-03-10 0 0.111 0.107 0.111 0.107 0.111 494,000 53,934 0.1092 0.111 0.107 0.111 0.107 0.111 494,000 0.1092 2.78%
2021-03-09 0 0.108 0.108 0.110 0.106 0.110 3,104,000 334,366 0.1077 0.108 0.108 0.110 0.106 0.110 3,104,000 0.1077 -1.82%
2021-03-08 0 0.110 0.106 0.110 0.106 0.114 7,648,000 836,656 0.1094 0.110 0.106 0.110 0.106 0.114 7,648,000 0.1094 -6.78%
2021-03-05 0 0.118 0.114 0.118 0.111 0.119 2,476,000 284,122 0.1148 0.118 0.114 0.118 0.111 0.119 2,476,000 0.1148 -1.67%
2021-03-04 0 0.120 0.116 0.120 0.114 0.120 1,236,000 145,220 0.1175 0.120 0.116 0.120 0.114 0.120 1,236,000 0.1175 0.00%
2021-03-03 0 0.120 0.118 0.120 0.117 0.128 8,972,000 1,105,560 0.1232 0.120 0.118 0.120 0.117 0.128 8,972,000 0.1232 0.84%
2021-03-02 0 0.119 0.116 0.119 0.113 0.120 3,260,000 380,210 0.1166 0.119 0.116 0.119 0.113 0.120 3,260,000 0.1166 0.00%
2021-03-01 0 0.119 0.116 0.120 0.115 0.120 4,382,000 516,224 0.1178 0.119 0.116 0.120 0.115 0.120 4,382,000 0.1178 4.39%
2021-02-26 0 0.114 0.114 0.116 0.106 0.115 3,756,000 416,748 0.1110 0.114 0.114 0.116 0.106 0.115 3,756,000 0.1110 0.88%
2021-02-25 0 0.113 0.111 0.113 0.108 0.115 4,116,000 460,106 0.1118 0.113 0.111 0.113 0.108 0.115 4,116,000 0.1118 1.80%
2021-02-24 0 0.111 0.107 0.111 0.107 0.117 8,098,000 892,128 0.1102 0.111 0.107 0.111 0.107 0.117 8,098,000 0.1102 -4.31%
2021-02-23 0 0.116 0.115 0.117 0.113 0.125 8,628,000 998,252 0.1157 0.116 0.115 0.117 0.113 0.125 8,628,000 0.1157 -3.33%
2021-02-22 0 0.120 0.115 0.120 0.112 0.130 12,350,000 1,518,044 0.1229 0.120 0.115 0.120 0.112 0.130 12,350,000 0.1229 -4.76%
2021-02-19 0 0.126 0.126 0.128 0.113 0.128 13,522,000 1,694,808 0.1253 0.126 0.126 0.128 0.113 0.128 13,522,000 0.1253 5.88%
2021-02-18 0 0.119 0.119 0.120 0.107 0.134 39,676,000 4,775,930 0.1204 0.119 0.119 0.120 0.107 0.134 39,676,000 0.1204 7.21%
2021-02-17 0 0.111 0.111 0.114 0.108 0.119 12,554,000 1,400,286 0.1115 0.111 0.111 0.114 0.108 0.119 12,554,000 0.1115 0.00%
2021-02-16 0 0.111 0.108 0.111 0.105 0.116 10,012,000 1,101,324 0.1100 0.111 0.108 0.111 0.105 0.116 10,012,000 0.1100 4.72%
2021-02-11 0 0.106 0.104 0.106 0.104 0.108 8,132,000 865,734 0.1065 0.106 0.104 0.106 0.104 0.108 8,132,000 0.1065 0.95%
2021-02-10 0 0.105 0.103 0.105 0.103 0.107 1,664,000 173,346 0.1042 0.105 0.103 0.105 0.103 0.107 1,664,000 0.1042 0.00%
2021-02-09 0 0.105 0.105 0.107 0.102 0.107 2,008,000 210,278 0.1047 0.105 0.105 0.107 0.102 0.107 2,008,000 0.1047 0.96%
2021-02-08 0 0.104 0.101 0.105 0.101 0.106 3,120,000 321,468 0.1030 0.104 0.101 0.105 0.101 0.106 3,120,000 0.1030 0.00%
2021-02-05 0 0.104 0.104 0.105 0.099 0.109 7,468,000 770,508 0.1032 0.104 0.104 0.105 0.099 0.109 7,468,000 0.1032 4.00%
2021-02-04 0 0.100 0.100 0.102 0.100 0.103 1,036,000 105,464 0.1018 0.100 0.100 0.102 0.100 0.103 1,036,000 0.1018 -1.96%
2021-02-03 0 0.102 0.100 0.102 0.099 0.102 4,252,000 428,130 0.1007 0.102 0.100 0.102 0.099 0.102 4,252,000 0.1007 0.99%
2021-02-02 0 0.101 0.099 0.101 0.099 0.101 3,704,000 370,444 0.1000 0.101 0.099 0.101 0.099 0.101 3,704,000 0.1000 0.00%
2021-02-01 0 0.101 0.099 0.101 0.099 0.101 3,708,000 370,982 0.1000 0.101 0.099 0.101 0.099 0.101 3,708,000 0.1000 -0.98%
2021-01-29 0 0.102 0.101 0.103 0.100 0.104 3,952,000 400,762 0.1014 0.102 0.101 0.103 0.100 0.104 3,952,000 0.1014 -1.92%
2021-01-28 0 0.104 0.101 0.104 0.100 0.105 1,928,000 197,060 0.1022 0.104 0.101 0.104 0.100 0.105 1,928,000 0.1022 0.97%
2021-01-27 0 0.103 0.101 0.103 0.101 0.103 3,262,000 334,708 0.1026 0.103 0.101 0.103 0.101 0.103 3,262,000 0.1026 0.98%
2021-01-26 0 0.102 0.102 0.104 0.102 0.104 654,000 67,360 0.1030 0.102 0.102 0.104 0.102 0.104 654,000 0.1030 -1.92%
2021-01-25 0 0.104 0.103 0.105 0.103 0.106 2,738,000 284,484 0.1039 0.104 0.103 0.105 0.103 0.106 2,738,000 0.1039 -0.95%
2021-01-22 0 0.105 0.105 0.106 0.104 0.107 960,000 101,206 0.1054 0.105 0.105 0.106 0.104 0.107 960,000 0.1054 -2.78%
2021-01-21 0 0.108 0.107 0.108 0.106 0.108 7,498,000 801,792 0.1069 0.108 0.107 0.108 0.106 0.108 7,498,000 0.1069 0.00%
2021-01-20 0 0.108 0.106 0.108 0.103 0.109 13,732,000 1,467,420 0.1069 0.108 0.106 0.108 0.103 0.109 13,732,000 0.1069 5.88%
2021-01-19 0 0.102 0.102 0.104 0.100 0.109 21,880,000 2,276,236 0.1040 0.102 0.102 0.104 0.100 0.109 21,880,000 0.1040 2.00%
2021-01-18 0 0.100 0.099 0.100 0.098 0.100 550,000 54,776 0.0996 0.100 0.099 0.100 0.098 0.100 550,000 0.0996 0.00%
2021-01-15 0 0.100 0.098 0.100 0.098 0.100 3,504,000 345,926 0.0987 0.100 0.098 0.100 0.098 0.100 3,504,000 0.0987 0.00%
2021-01-14 0 0.100 0.099 0.100 0.098 0.100 3,420,000 337,792 0.0988 0.100 0.099 0.100 0.098 0.100 3,420,000 0.0988 0.00%
2021-01-13 0 0.100 0.099 0.100 0.098 0.100 3,938,000 387,952 0.0985 0.100 0.099 0.100 0.098 0.100 3,938,000 0.0985 0.00%
2021-01-12 0 0.100 0.098 0.100 0.098 0.100 824,000 81,338 0.0987 0.100 0.098 0.100 0.098 0.100 824,000 0.0987 0.00%
2021-01-11 0 0.100 0.098 0.100 0.098 0.100 4,962,000 488,754 0.0985 0.100 0.098 0.100 0.098 0.100 4,962,000 0.0985 1.01%
2021-01-08 0 0.099 0.099 0.100 0.098 0.100 358,000 35,418 0.0989 0.099 0.099 0.100 0.098 0.100 358,000 0.0989 0.00%
2021-01-07 0 0.099 0.099 0.100 0.099 0.102 6,352,000 632,398 0.0996 0.099 0.099 0.100 0.099 0.102 6,352,000 0.0996 0.00%
2021-01-06 0 0.099 0.099 0.101 0.099 0.105 5,508,000 559,954 0.1017 0.099 0.099 0.101 0.099 0.105 5,508,000 0.1017 -1.98%
2021-01-05 0 0.101 0.099 0.101 0.099 0.102 1,820,000 183,126 0.1006 0.101 0.099 0.101 0.099 0.102 1,820,000 0.1006 0.00%
2021-01-04 0 0.101 0.099 0.101 0.099 0.105 3,608,000 361,506 0.1002 0.101 0.099 0.101 0.099 0.105 3,608,000 0.1002 2.02%
2020-12-31 0 0.099 0.098 0.099 0.098 0.100 462,000 45,420 0.0983 0.099 0.098 0.099 0.098 0.100 462,000 0.0983 -1.00%
2020-12-30 0 0.100 0.098 0.100 0.098 0.100 1,164,000 115,206 0.0990 0.100 0.098 0.100 0.098 0.100 1,164,000 0.0990 0.00%
2020-12-29 0 0.100 0.098 0.100 0.098 0.100 1,064,000 104,618 0.0983 0.100 0.098 0.100 0.098 0.100 1,064,000 0.0983 0.00%
2020-12-28 0 0.100 0.099 0.100 0.098 0.100 220,000 21,886 0.0995 0.100 0.099 0.100 0.098 0.100 220,000 0.0995 0.00%
2020-12-24 0 0.100 0.098 0.100 0.098 0.100 520,000 51,498 0.0990 0.100 0.098 0.100 0.098 0.100 520,000 0.0990 0.00%
2020-12-23 0 0.100 0.099 0.100 0.099 0.101 1,730,000 171,614 0.0992 0.100 0.099 0.100 0.099 0.101 1,730,000 0.0992 0.00%
2020-12-22 0 0.100 0.099 0.100 0.099 0.101 986,000 98,160 0.0996 0.100 0.099 0.100 0.099 0.101 986,000 0.0996 -0.99%
2020-12-21 0 0.101 0.099 0.101 0.099 0.102 1,150,000 114,682 0.0997 0.101 0.099 0.101 0.099 0.102 1,150,000 0.0997 1.00%
2020-12-18 0 0.100 0.100 0.101 0.100 0.102 1,440,000 145,654 0.1011 0.100 0.100 0.101 0.100 0.102 1,440,000 0.1011 -0.99%
2020-12-17 0 0.101 0.101 0.104 0.098 0.103 1,828,000 183,168 0.1002 0.101 0.101 0.104 0.098 0.103 1,828,000 0.1002 1.00%
2020-12-16 0 0.100 0.098 0.100 0.098 0.100 1,878,000 185,194 0.0986 0.100 0.098 0.100 0.098 0.100 1,878,000 0.0986 0.00%
2020-12-15 0 0.100 0.098 0.100 0.098 0.101 3,480,000 345,620 0.0993 0.100 0.098 0.100 0.098 0.101 3,480,000 0.0993 1.01%
2020-12-14 0 0.099 0.098 0.099 0.099 0.106 5,250,000 523,204 0.0997 0.099 0.098 0.099 0.099 0.106 5,250,000 0.0997 -2.94%
2020-12-11 0 0.102 0.102 0.104 0.102 0.105 2,004,000 207,562 0.1036 0.102 0.102 0.104 0.102 0.105 2,004,000 0.1036 -1.92%
2020-12-10 0 0.104 0.103 0.104 0.100 0.120 19,634,000 2,132,742 0.1086 0.104 0.103 0.104 0.100 0.120 19,634,000 0.1086 1.96%
2020-12-09 0 0.102 0.101 0.102 0.100 0.102 3,394,000 343,620 0.1012 0.102 0.101 0.102 0.100 0.102 3,394,000 0.1012 0.00%
2020-12-08 0 0.102 0.100 0.102 0.100 0.102 3,332,000 336,224 0.1009 0.102 0.100 0.102 0.100 0.102 3,332,000 0.1009 0.99%
2020-12-07 0 0.101 0.100 0.101 0.100 0.102 7,958,000 799,512 0.1005 0.101 0.100 0.101 0.100 0.102 7,958,000 0.1005 0.00%
2020-12-04 0 0.101 0.101 0.102 0.100 0.105 7,780,000 802,684 0.1032 0.101 0.101 0.102 0.100 0.105 7,780,000 0.1032 2.02%
2020-12-03 0 0.099 0.099 0.100 0.098 0.101 4,196,000 415,744 0.0991 0.099 0.099 0.100 0.098 0.101 4,196,000 0.0991 -4.81%
2020-12-02 0 0.104 0.100 0.104 0.100 0.104 4,588,000 473,062 0.1031 0.104 0.100 0.104 0.100 0.104 4,588,000 0.1031 2.97%
2020-12-01 0 0.101 0.100 0.101 0.099 0.101 44,000 4,422 0.1005 0.101 0.100 0.101 0.099 0.101 44,000 0.1005 1.00%
2020-11-30 0 0.100 0.099 0.100 0.099 0.100 1,482,000 148,194 0.1000 0.100 0.099 0.100 0.099 0.100 1,482,000 0.1000 1.01%
2020-11-27 0 0.099 0.098 0.099 0.098 0.102 1,910,000 190,782 0.0999 0.099 0.098 0.099 0.098 0.102 1,910,000 0.0999 -1.00%
2020-11-26 0 0.100 0.098 0.100 0.095 0.100 6,886,000 670,834 0.0974 0.100 0.098 0.100 0.095 0.100 6,886,000 0.0974 0.00%
2020-11-25 0 0.100 0.098 0.100 0.098 0.102 5,746,000 569,872 0.0992 0.100 0.098 0.100 0.098 0.102 5,746,000 0.0992 1.01%
2020-11-24 0 0.099 0.098 0.100 0.096 0.102 10,836,000 1,070,082 0.0988 0.099 0.098 0.100 0.096 0.102 10,836,000 0.0988 -2.94%
2020-11-23 0 0.102 0.100 0.102 0.100 0.102 404,000 40,746 0.1009 0.102 0.100 0.102 0.100 0.102 404,000 0.1009 -0.97%
2020-11-20 0 0.103 0.100 0.103 0.100 0.103 44,000 4,520 0.1027 0.103 0.100 0.103 0.100 0.103 44,000 0.1027 1.98%
2020-11-19 0 0.101 0.099 0.101 0.099 0.101 542,000 54,438 0.1004 0.101 0.099 0.101 0.099 0.101 542,000 0.1004 1.00%
2020-11-18 0 0.100 0.099 0.100 0.098 0.101 1,720,000 169,750 0.0987 0.100 0.099 0.100 0.098 0.101 1,720,000 0.0987 -0.99%
2020-11-17 0 0.101 0.098 0.101 0.099 0.101 2,554,000 256,034 0.1002 0.101 0.098 0.101 0.099 0.101 2,554,000 0.1002 0.00%
2020-11-16 0 0.101 0.100 0.101 0.099 0.101 2,656,000 265,430 0.0999 0.101 0.100 0.101 0.099 0.101 2,656,000 0.0999 1.00%
2020-11-13 0 0.100 0.100 0.101 0.100 0.101 2,542,000 255,034 0.1003 0.100 0.100 0.101 0.100 0.101 2,542,000 0.1003 -1.96%
2020-11-12 0 0.102 0.100 0.103 0.100 0.102 438,000 44,666 0.1020 0.102 0.100 0.103 0.100 0.102 438,000 0.1020 0.99%
2020-11-11 0 0.101 0.101 0.103 0.100 0.105 434,000 43,950 0.1013 0.101 0.101 0.103 0.100 0.105 434,000 0.1013 1.00%
2020-11-10 0 0.100 0.100 0.103 0.100 0.104 1,874,000 191,422 0.1021 0.100 0.100 0.103 0.100 0.104 1,874,000 0.1021 -1.96%
2020-11-09 0 0.102 0.100 0.102 0.101 0.102 2,048,000 207,502 0.1013 0.102 0.100 0.102 0.101 0.102 2,048,000 0.1013 0.99%
2020-11-06 0 0.101 0.101 0.102 0.100 0.102 868,000 87,712 0.1011 0.101 0.101 0.102 0.100 0.102 868,000 0.1011 1.00%
2020-11-05 0 0.100 0.100 0.103 0.100 0.104 5,670,000 577,962 0.1019 0.100 0.100 0.103 0.100 0.104 5,670,000 0.1019 -0.99%
2020-11-04 0 0.101 0.100 0.101 0.100 0.103 1,084,000 110,334 0.1018 0.101 0.100 0.101 0.100 0.103 1,084,000 0.1018 -1.94%
2020-11-03 0 0.103 0.103 0.104 0.102 0.105 1,438,000 148,204 0.1031 0.103 0.103 0.104 0.102 0.105 1,438,000 0.1031 0.98%
2020-11-02 0 0.102 0.102 0.104 0.102 0.104 134,000 13,872 0.1035 0.102 0.102 0.104 0.102 0.104 134,000 0.1035 -1.92%
2020-10-30 0 0.104 0.102 0.105 0.102 0.104 592,000 61,090 0.1032 0.104 0.102 0.105 0.102 0.104 592,000 0.1032 1.96%
2020-10-29 0 0.102 0.101 0.106 0.102 0.105 732,000 76,854 0.1050 0.102 0.101 0.106 0.102 0.105 732,000 0.1050 -3.77%
2020-10-28 0 0.106 0.104 0.106 0.100 0.106 3,656,000 381,414 0.1043 0.106 0.104 0.106 0.100 0.106 3,656,000 0.1043 4.95%
2020-10-27 0 0.101 0.100 0.101 0.100 0.102 5,678,000 568,828 0.1002 0.101 0.100 0.101 0.100 0.102 5,678,000 0.1002 1.00%
2020-10-23 0 0.100 0.100 0.101 0.100 0.105 694,000 70,632 0.1018 0.100 0.100 0.101 0.100 0.105 694,000 0.1018 -0.99%
2020-10-22 0 0.101 0.100 0.102 0.101 0.101 650,000 65,650 0.1010 0.101 0.100 0.102 0.101 0.101 650,000 0.1010 1.00%
2020-10-21 0 0.100 0.100 0.101 0.100 0.101 776,000 77,824 0.1003 0.100 0.100 0.101 0.100 0.101 776,000 0.1003 1.01%
2020-10-20 0 0.099 0.099 0.101 0.099 0.101 424,000 42,512 0.1003 0.099 0.099 0.101 0.099 0.101 424,000 0.1003 -1.00%
2020-10-19 0 0.100 0.100 0.101 0.099 0.102 478,000 47,778 0.1000 0.100 0.100 0.101 0.099 0.102 478,000 0.1000 0.00%
2020-10-16 0 0.100 0.100 0.102 0.099 0.102 526,000 52,260 0.0994 0.100 0.100 0.102 0.099 0.102 526,000 0.0994 0.00%
2020-10-15 0 0.100 0.100 0.107 0.099 0.100 254,000 25,250 0.0994 0.100 0.100 0.107 0.099 0.100 254,000 0.0994 0.00%
2020-10-14 0 0.100 0.100 0.106 0.100 0.101 88,000 8,810 0.1001 0.100 0.100 0.106 0.100 0.101 88,000 0.1001 0.00%
2020-10-12 0 0.100 0.100 0.103 0.100 0.102 1,310,000 132,790 0.1014 0.100 0.100 0.103 0.100 0.102 1,310,000 0.1014 1.01%
2020-10-09 0 0.099 0.099 0.107 0.099 0.101 16,000 1,604 0.1003 0.099 0.099 0.107 0.099 0.101 16,000 0.1003 -1.98%
2020-10-08 0 0.101 0.101 0.107 0.100 0.101 998,000 100,794 0.1010 0.101 0.101 0.107 0.100 0.101 998,000 0.1010 0.00%
2020-10-07 0 0.101 0.100 0.101 0.100 0.101 256,000 25,648 0.1002 0.101 0.100 0.101 0.100 0.101 256,000 0.1002 0.00%
2020-10-06 0 0.101 0.101 0.105 0.101 0.102 216,000 21,916 0.1015 0.101 0.101 0.105 0.101 0.102 216,000 0.1015 0.00%
2020-10-05 0 0.101 0.101 0.107 0.098 0.100 1,452,000 145,318 0.1001 0.101 0.101 0.107 0.098 0.100 1,452,000 0.1001 2.02%
2020-09-30 0 0.099 0.098 0.103 0.098 0.099 396,000 39,200 0.0990 0.099 0.098 0.103 0.098 0.099 396,000 0.0990 -1.00%
2020-09-29 0 0.100 0.098 0.100 0.098 0.100 834,000 82,372 0.0988 0.100 0.098 0.100 0.098 0.100 834,000 0.0988 0.00%
2020-09-28 0 0.100 0.098 0.100 0.098 0.100 828,000 81,582 0.0985 0.100 0.098 0.100 0.098 0.100 828,000 0.0985 -0.99%
2020-09-25 0 0.101 0.099 0.101 0.099 0.101 2,428,000 242,432 0.0998 0.101 0.099 0.101 0.099 0.101 2,428,000 0.0998 0.00%
2020-09-24 0 0.101 0.101 0.103 0.099 0.104 5,040,000 507,162 0.1006 0.101 0.101 0.103 0.099 0.104 5,040,000 0.1006 -4.72%
2020-09-23 0 0.106 0.103 0.106 0.103 0.106 1,228,000 127,290 0.1037 0.106 0.103 0.106 0.103 0.106 1,228,000 0.1037 0.00%
2020-09-22 0 0.106 0.102 0.106 0.098 0.107 6,664,000 680,962 0.1022 0.106 0.102 0.106 0.098 0.107 6,664,000 0.1022 -1.85%
2020-09-21 0 0.108 0.106 0.109 0.105 0.109 3,118,000 331,140 0.1062 0.108 0.106 0.109 0.105 0.109 3,118,000 0.1062 -1.82%
2020-09-18 0 0.110 0.108 0.110 0.108 0.111 1,330,000 145,702 0.1096 0.110 0.108 0.110 0.108 0.111 1,330,000 0.1096 -0.90%
2020-09-17 0 0.111 0.108 0.111 0.107 0.111 926,000 100,406 0.1084 0.111 0.108 0.111 0.107 0.111 926,000 0.1084 0.91%
2020-09-16 0 0.110 0.107 0.110 0.106 0.112 4,230,000 462,412 0.1093 0.110 0.107 0.110 0.106 0.112 4,230,000 0.1093 1.85%
2020-09-15 0 0.108 0.107 0.109 0.106 0.111 1,622,000 174,078 0.1073 0.108 0.107 0.109 0.106 0.111 1,622,000 0.1073 -0.92%
2020-09-14 0 0.109 0.107 0.109 0.106 0.110 3,080,000 331,474 0.1076 0.109 0.107 0.109 0.106 0.110 3,080,000 0.1076 -0.91%
2020-09-11 0 0.110 0.105 0.110 0.105 0.115 7,006,000 761,104 0.1086 0.110 0.105 0.110 0.105 0.115 7,006,000 0.1086 1.85%
2020-09-10 0 0.108 0.107 0.109 0.105 0.130 91,388,000 10,744,254 0.1176 0.108 0.107 0.109 0.105 0.130 91,388,000 0.1176 12.50%
2020-09-09 0 0.096 0.096 0.097 0.092 0.098 3,646,000 345,932 0.0949 0.096 0.096 0.097 0.092 0.098 3,646,000 0.0949 -3.03%
2020-09-08 0 0.099 0.099 0.100 0.098 0.101 1,390,000 137,860 0.0992 0.099 0.099 0.100 0.098 0.101 1,390,000 0.0992 -1.00%
2020-09-07 0 0.100 0.100 0.101 0.097 0.102 1,308,000 130,410 0.0997 0.100 0.100 0.101 0.097 0.102 1,308,000 0.0997 0.00%
2020-09-04 0 0.100 0.099 0.100 0.097 0.101 1,290,000 127,148 0.0986 0.100 0.099 0.100 0.097 0.101 1,290,000 0.0986 -0.99%
2020-09-03 0 0.101 0.101 0.102 0.099 0.105 6,772,000 689,668 0.1018 0.101 0.101 0.102 0.099 0.105 6,772,000 0.1018 0.00%
2020-09-02 0 0.101 0.098 0.101 0.097 0.105 13,638,000 1,357,752 0.0996 0.101 0.098 0.101 0.097 0.105 13,638,000 0.0996 -4.72%
2020-09-01 0 0.106 0.101 0.106 0.101 0.106 3,640,000 374,068 0.1028 0.106 0.101 0.106 0.101 0.106 3,640,000 0.1028 0.00%
2020-08-31 0 0.106 0.105 0.106 0.106 0.114 2,922,000 316,096 0.1082 0.106 0.105 0.106 0.106 0.114 2,922,000 0.1082 0.95%
2020-08-28 0 0.105 0.104 0.107 0.105 0.112 4,756,000 504,526 0.1061 0.105 0.104 0.107 0.105 0.112 4,756,000 0.1061 -4.55%
2020-08-27 0 0.110 0.109 0.111 0.105 0.112 9,144,000 995,920 0.1089 0.110 0.109 0.111 0.105 0.112 9,144,000 0.1089 -0.90%
2020-08-26 0 0.111 0.110 0.111 0.106 0.120 12,446,000 1,374,092 0.1104 0.111 0.110 0.111 0.106 0.120 12,446,000 0.1104 -1.77%
2020-08-25 0 0.113 0.112 0.113 0.110 0.155 147,340,000 19,784,184 0.1343 0.113 0.112 0.113 0.110 0.155 147,340,000 0.1343 4.63%
2020-08-24 0 0.108 0.106 0.108 0.103 0.108 1,686,000 176,290 0.1046 0.108 0.106 0.108 0.103 0.108 1,686,000 0.1046 2.86%
2020-08-21 0 0.105 0.103 0.105 0.101 0.106 5,150,000 536,112 0.1041 0.105 0.103 0.105 0.101 0.106 5,150,000 0.1041 0.00%
2020-08-20 0 0.105 0.102 0.105 0.102 0.105 356,000 37,150 0.1044 0.105 0.102 0.105 0.102 0.105 356,000 0.1044 0.00%
2020-08-19 0 0.105 0.104 0.107 0.105 0.109 236,000 24,886 0.1054 0.105 0.104 0.107 0.105 0.109 236,000 0.1054 -3.67%
2020-08-18 0 0.109 0.107 0.109 0.098 0.127 9,130,000 992,496 0.1087 0.109 0.107 0.109 0.098 0.127 9,130,000 0.1087 12.37%
2020-08-17 0 0.097 0.097 0.099 0.097 0.100 2,188,000 214,174 0.0979 0.097 0.097 0.099 0.097 0.100 2,188,000 0.0979 -2.02%
2020-08-14 0 0.099 0.096 0.100 0.097 0.099 576,000 55,876 0.0970 0.099 0.096 0.100 0.097 0.099 576,000 0.0970 2.06%
2020-08-13 0 0.097 0.097 0.103 0.097 0.097 30,000 2,910 0.0970 0.097 0.097 0.103 0.097 0.097 30,000 0.0970 0.00%
2020-08-12 0 0.097 0.097 0.100 0.097 0.100 678,000 67,368 0.0994 0.097 0.097 0.100 0.097 0.100 678,000 0.0994 -2.02%
2020-08-11 0 0.099 0.097 0.101 0.099 0.102 14,000 1,398 0.0999 0.099 0.097 0.101 0.099 0.102 14,000 0.0999 -1.00%
2020-08-10 0 0.100 0.096 0.100 0.098 0.102 4,638,000 464,574 0.1002 0.100 0.096 0.100 0.098 0.102 4,638,000 0.1002 2.04%
2020-08-07 0 0.098 0.097 0.102 0.095 0.102 858,000 84,364 0.0983 0.098 0.097 0.102 0.095 0.102 858,000 0.0983 1.03%
2020-08-06 0 0.097 0.097 0.099 0.097 0.100 2,904,967 285,856 0.0984 0.097 0.097 0.099 0.097 0.100 2,904,967 0.0984 -1.02%
2020-08-05 0 0.098 0.096 0.104 0.095 0.100 1,608,000 155,486 0.0967 0.098 0.096 0.104 0.095 0.100 1,608,000 0.0967 1.03%
2020-08-04 0 0.097 0.095 0.097 0.094 0.097 2,034,000 193,424 0.0951 0.097 0.095 0.097 0.094 0.097 2,034,000 0.0951 0.00%
2020-08-03 0 0.097 0.096 0.104 0.095 0.098 148,489 14,436 0.0972 0.097 0.096 0.104 0.095 0.098 148,489 0.0972 0.00%
2020-07-31 0 0.097 0.097 0.098 0.094 0.098 760,000 73,554 0.0968 0.097 0.097 0.098 0.094 0.098 760,000 0.0968 2.11%
2020-07-30 0 0.095 0.095 0.104 0.095 0.103 1,744,000 170,326 0.0977 0.095 0.095 0.104 0.095 0.103 1,744,000 0.0977 -3.06%
2020-07-29 0 0.098 0.095 0.100 0.091 0.104 1,178,000 119,062 0.1011 0.098 0.095 0.100 0.091 0.104 1,178,000 0.1011 3.16%
2020-07-28 0 0.095 0.095 0.097 0.095 0.098 656,000 63,780 0.0972 0.095 0.095 0.097 0.095 0.098 656,000 0.0972 -1.04%
2020-07-27 0 0.096 0.094 0.096 0.093 0.098 2,506,000 241,042 0.0962 0.096 0.094 0.096 0.093 0.098 2,506,000 0.0962 0.00%
2020-07-24 0 0.096 0.093 0.097 0.094 0.097 1,030,000 98,000 0.0951 0.096 0.093 0.097 0.094 0.097 1,030,000 0.0951 -1.03%
2020-07-23 0 0.097 0.097 0.099 0.097 0.098 16,000 1,558 0.0974 0.097 0.097 0.099 0.097 0.098 16,000 0.0974 -2.02%
2020-07-22 0 0.099 0.099 0.103 0.097 0.099 176,000 17,176 0.0976 0.099 0.099 0.103 0.097 0.099 176,000 0.0976 1.02%
2020-07-21 0 0.098 0.097 0.099 0.096 0.099 3,624,000 355,732 0.0982 0.098 0.097 0.099 0.096 0.099 3,624,000 0.0982 2.08%
2020-07-20 0 0.096 0.096 0.099 0.095 0.099 3,166,000 307,788 0.0972 0.096 0.096 0.099 0.095 0.099 3,166,000 0.0972 -2.04%
2020-07-17 0 0.098 0.098 0.100 0.097 0.100 2,238,000 221,532 0.0990 0.098 0.098 0.100 0.097 0.100 2,238,000 0.0990 0.00%
2020-07-16 0 0.098 0.096 0.098 0.097 0.100 666,000 65,158 0.0978 0.098 0.096 0.098 0.097 0.100 666,000 0.0978 -2.00%
2020-07-15 0 0.100 0.098 0.100 0.098 0.100 606,000 60,112 0.0992 0.100 0.098 0.100 0.098 0.100 606,000 0.0992 -0.99%
2020-07-14 0 0.101 0.099 0.101 0.099 0.102 6,018,000 603,928 0.1004 0.101 0.099 0.101 0.099 0.102 6,018,000 0.1004 -0.98%
2020-07-13 0 0.102 0.100 0.102 0.099 0.102 1,588,000 159,576 0.1005 0.102 0.100 0.102 0.099 0.102 1,588,000 0.1005 0.99%
2020-07-10 0 0.101 0.100 0.101 0.099 0.103 9,150,000 920,056 0.1006 0.101 0.100 0.101 0.099 0.103 9,150,000 0.1006 -1.94%
2020-07-09 0 0.103 0.103 0.104 0.099 0.104 12,540,000 1,266,952 0.1010 0.103 0.103 0.104 0.099 0.104 12,540,000 0.1010 0.98%
2020-07-08 0 0.102 0.101 0.104 0.099 0.104 8,830,000 888,746 0.1007 0.102 0.101 0.104 0.099 0.104 8,830,000 0.1007 3.03%
2020-07-07 0 0.099 0.099 0.100 0.099 0.102 9,526,000 954,432 0.1002 0.099 0.099 0.100 0.099 0.102 9,526,000 0.1002 -1.00%
2020-07-06 0 0.100 0.099 0.100 0.099 0.103 4,380,000 438,190 0.1000 0.100 0.099 0.100 0.099 0.103 4,380,000 0.1000 1.01%
2020-07-03 0 0.099 0.098 0.099 0.098 0.101 1,796,000 179,072 0.0997 0.099 0.098 0.099 0.098 0.101 1,796,000 0.0997 -1.98%
2020-07-02 0 0.101 0.100 0.101 0.099 0.102 3,340,000 335,980 0.1006 0.101 0.100 0.101 0.099 0.102 3,340,000 0.1006 0.00%
2020-06-30 0 0.101 0.100 0.101 0.099 0.102 1,546,000 154,854 0.1002 0.101 0.100 0.101 0.099 0.102 1,546,000 0.1002 -0.98%
2020-06-29 0 0.102 0.094 0.102 0.097 0.106 1,450,000 144,566 0.0997 0.102 0.094 0.102 0.097 0.106 1,450,000 0.0997 2.00%
2020-06-26 0 0.100 0.100 0.102 0.099 0.102 1,498,000 150,312 0.1003 0.100 0.100 0.102 0.099 0.102 1,498,000 0.1003 0.00%
2020-06-24 0 0.100 0.099 0.100 0.099 0.103 3,494,000 351,276 0.1005 0.100 0.099 0.100 0.099 0.103 3,494,000 0.1005 -1.96%
2020-06-23 0 0.102 0.102 0.103 0.099 0.108 11,650,000 1,205,486 0.1035 0.102 0.102 0.103 0.099 0.108 11,650,000 0.1035 -1.92%
2020-06-22 0 0.104 0.101 0.105 0.104 0.108 888,000 93,666 0.1055 0.104 0.101 0.105 0.104 0.108 888,000 0.1055 -0.95%
2020-06-19 0 0.105 0.103 0.105 0.098 0.105 8,838,000 898,168 0.1016 0.105 0.103 0.105 0.098 0.105 8,838,000 0.1016 7.14%
2020-06-18 0 0.098 0.098 0.100 0.098 0.101 2,234,000 221,392 0.0991 0.098 0.098 0.100 0.098 0.101 2,234,000 0.0991 0.00%
2020-06-17 0 0.098 0.098 0.100 0.098 0.099 1,070,000 105,884 0.0990 0.098 0.098 0.100 0.098 0.099 1,070,000 0.0990 0.00%
2020-06-16 0 0.098 0.098 0.100 0.098 0.102 4,088,000 407,388 0.0997 0.098 0.098 0.100 0.098 0.102 4,088,000 0.0997 -4.85%
2020-06-15 0 0.103 0.096 0.104 0.095 0.105 566,000 56,900 0.1005 0.103 0.096 0.104 0.095 0.105 566,000 0.1005 5.10%
2020-06-12 0 0.098 0.098 0.099 0.097 0.099 1,490,000 147,212 0.0988 0.098 0.098 0.099 0.097 0.099 1,490,000 0.0988 -1.01%
2020-06-11 0 0.099 0.097 0.100 0.098 0.103 910,000 90,212 0.0991 0.099 0.097 0.100 0.098 0.103 910,000 0.0991 0.00%
2020-06-10 0 0.099 0.099 0.100 0.099 0.101 4,864,000 486,794 0.1001 0.099 0.099 0.100 0.099 0.101 4,864,000 0.1001 -2.94%
2020-06-09 0 0.102 0.099 0.102 0.096 0.102 4,748,000 478,100 0.1007 0.102 0.099 0.102 0.096 0.102 4,748,000 0.1007 0.00%
2020-06-08 0 0.102 0.100 0.102 0.100 0.102 1,648,000 166,440 0.1010 0.102 0.100 0.102 0.100 0.102 1,648,000 0.1010 -0.97%
2020-06-05 0 0.103 0.101 0.103 0.099 0.103 1,070,000 109,108 0.1020 0.103 0.101 0.103 0.099 0.103 1,070,000 0.1020 1.98%
2020-06-04 0 0.101 0.101 0.102 0.099 0.102 994,000 99,600 0.1002 0.101 0.101 0.102 0.099 0.102 994,000 0.1002 3.06%
2020-06-03 0 0.098 0.098 0.103 0.096 0.104 2,990,000 300,798 0.1006 0.098 0.098 0.103 0.096 0.104 2,990,000 0.1006 -6.67%
2020-06-02 0 0.105 0.100 0.105 0.101 0.105 1,186,000 121,518 0.1025 0.105 0.100 0.105 0.101 0.105 1,186,000 0.1025 -1.87%
2020-06-01 0 0.107 0.107 0.108 0.100 0.108 3,872,000 399,788 0.1033 0.107 0.107 0.108 0.100 0.108 3,872,000 0.1033 1.90%
2020-05-29 0 0.105 0.102 0.105 0.101 0.107 882,000 90,980 0.1032 0.105 0.102 0.105 0.101 0.107 882,000 0.1032 -4.55%
2020-05-28 0 0.110 0.105 0.110 0.103 0.111 1,324,000 138,786 0.1048 0.110 0.105 0.110 0.103 0.111 1,324,000 0.1048 1.85%
2020-05-27 0 0.108 0.107 0.108 0.103 0.113 1,528,000 163,100 0.1067 0.108 0.107 0.108 0.103 0.113 1,528,000 0.1067 0.93%
2020-05-26 0 0.107 0.105 0.112 0.107 0.119 540,000 59,968 0.1111 0.107 0.105 0.112 0.107 0.119 540,000 0.1111 -3.60%
2020-05-25 0 0.111 0.103 0.111 0.108 0.111 84,000 9,228 0.1099 0.111 0.103 0.111 0.108 0.111 84,000 0.1099 2.78%
2020-05-22 0 0.108 0.105 0.108 0.103 0.109 908,000 96,478 0.1063 0.108 0.105 0.108 0.103 0.109 908,000 0.1063 0.93%
2020-05-21 0 0.107 0.105 0.109 0.106 0.109 710,000 76,166 0.1073 0.107 0.105 0.109 0.106 0.109 710,000 0.1073 0.00%
2020-05-20 0 0.107 0.107 0.110 0.106 0.110 384,000 41,154 0.1072 0.107 0.107 0.110 0.106 0.110 384,000 0.1072 -2.73%
2020-05-19 0 0.110 0.106 0.110 0.107 0.111 992,000 109,500 0.1104 0.110 0.106 0.110 0.107 0.111 992,000 0.1104 1.85%
2020-05-18 0 0.108 0.105 0.108 0.108 0.111 142,000 15,442 0.1087 0.108 0.105 0.108 0.108 0.111 142,000 0.1087 -2.70%
2020-05-15 0 0.111 0.109 0.111 - - 0 0 - 0.111 0.109 0.111 - - 0 - 0.00%
2020-05-14 0 0.111 0.107 0.111 0.111 0.111 22,000 2,442 0.1110 0.111 0.107 0.111 0.111 0.111 22,000 0.1110 0.00%
2020-05-13 0 0.111 0.111 0.119 0.111 0.111 104,000 11,572 0.1113 0.111 0.111 0.119 0.111 0.111 104,000 0.1113 0.00%
2020-05-12 0 0.111 0.110 0.119 0.111 0.114 450,000 50,672 0.1126 0.111 0.110 0.119 0.111 0.114 450,000 0.1126 -2.63%
2020-05-11 0 0.114 0.114 0.119 0.114 0.120 510,000 61,164 0.1199 0.114 0.114 0.119 0.114 0.120 510,000 0.1199 -5.00%
2020-05-08 0 0.120 0.113 0.120 0.113 0.120 146,000 17,064 0.1169 0.120 0.113 0.120 0.113 0.120 146,000 0.1169 1.69%
2020-05-07 0 0.118 0.114 0.119 0.114 0.120 1,296,000 152,554 0.1177 0.118 0.114 0.119 0.114 0.120 1,296,000 0.1177 -0.84%
2020-05-06 0 0.119 0.110 0.120 0.106 0.120 2,678,000 307,390 0.1148 0.119 0.110 0.120 0.106 0.120 2,678,000 0.1148 12.26%
2020-05-05 0 0.106 0.103 0.107 0.106 0.112 500,000 53,324 0.1066 0.106 0.103 0.107 0.106 0.112 500,000 0.1066 -5.36%
2020-05-04 0 0.112 0.109 0.112 0.113 0.114 576,000 65,114 0.1130 0.112 0.109 0.112 0.113 0.114 576,000 0.1130 -1.75%
2020-04-29 0 0.114 0.109 0.114 0.114 0.114 8,000 912 0.1140 0.114 0.109 0.114 0.114 0.114 8,000 0.1140 -0.87%
2020-04-28 0 0.115 0.113 0.115 0.109 0.115 1,194,000 132,356 0.1109 0.115 0.113 0.115 0.109 0.115 1,194,000 0.1109 1.77%
2020-04-27 0 0.113 0.108 0.113 - - 0 0 - 0.113 0.108 0.113 - - 0 - 0.00%
2020-04-24 0 0.113 0.107 0.113 0.109 0.113 106,000 11,578 0.1092 0.113 0.107 0.113 0.109 0.113 106,000 0.1092 2.73%
2020-04-23 0 0.110 0.108 0.112 0.108 0.110 488,000 53,370 0.1094 0.110 0.108 0.112 0.108 0.110 488,000 0.1094 -2.65%
2020-04-22 0 0.113 0.111 0.113 0.105 0.113 604,000 65,952 0.1092 0.113 0.111 0.113 0.105 0.113 604,000 0.1092 0.00%
2020-04-21 0 0.113 0.108 0.113 0.108 0.113 746,000 83,008 0.1113 0.113 0.108 0.113 0.108 0.113 746,000 0.1113 -0.88%
2020-04-20 0 0.114 0.108 0.114 0.108 0.115 296,000 32,542 0.1099 0.114 0.108 0.114 0.108 0.115 296,000 0.1099 0.00%
2020-04-17 0 0.114 0.110 0.114 0.107 0.114 3,446,000 374,004 0.1085 0.114 0.110 0.114 0.107 0.114 3,446,000 0.1085 3.64%
2020-04-16 0 0.110 0.110 0.113 0.106 0.115 420,000 46,644 0.1111 0.110 0.110 0.113 0.106 0.115 420,000 0.1111 -5.98%
2020-04-15 0 0.117 0.110 0.117 0.101 0.117 1,004,000 110,082 0.1096 0.117 0.110 0.117 0.101 0.117 1,004,000 0.1096 0.00%
2020-04-14 0 0.117 0.110 0.117 0.110 0.120 728,000 83,168 0.1142 0.117 0.110 0.117 0.110 0.120 728,000 0.1142 6.36%
2020-04-09 0 0.110 0.108 0.110 0.110 0.113 210,000 23,400 0.1114 0.110 0.108 0.110 0.110 0.113 210,000 0.1114 -0.90%
2020-04-08 0 0.111 0.108 0.111 0.107 0.114 532,000 58,792 0.1105 0.111 0.108 0.111 0.107 0.114 532,000 0.1105 1.83%
2020-04-07 0 0.109 0.109 0.112 0.106 0.112 844,000 92,076 0.1091 0.109 0.109 0.112 0.106 0.112 844,000 0.1091 -2.68%
2020-04-06 0 0.112 0.107 0.112 0.110 0.113 438,000 48,848 0.1115 0.112 0.107 0.112 0.110 0.113 438,000 0.1115 1.82%
2020-04-03 0 0.110 0.106 0.112 0.106 0.114 610,000 67,548 0.1107 0.110 0.106 0.112 0.106 0.114 610,000 0.1107 0.00%
2020-04-02 0 0.110 0.108 0.111 0.098 0.111 1,064,000 111,934 0.1052 0.110 0.108 0.111 0.098 0.111 1,064,000 0.1052 5.77%
2020-04-01 0 0.104 0.102 0.104 0.098 0.105 2,114,000 215,800 0.1021 0.104 0.102 0.104 0.098 0.105 2,114,000 0.1021 0.00%
2020-03-31 0 0.104 0.104 0.105 0.101 0.109 2,780,000 291,190 0.1047 0.104 0.104 0.105 0.101 0.109 2,780,000 0.1047 0.00%
2020-03-30 0 0.104 0.101 0.104 0.100 0.150 30,482,000 3,530,630 0.1158 0.104 0.101 0.104 0.100 0.150 30,482,000 0.1158 2.97%
2020-03-27 0 0.101 0.100 0.101 0.093 0.143 29,874,000 3,214,450 0.1076 0.101 0.100 0.101 0.093 0.143 29,874,000 0.1076 -23.48%
2020-03-26 0 0.132 0.132 0.150 0.132 0.138 90,000 12,240 0.1360 0.132 0.132 0.150 0.132 0.138 90,000 0.1360 -4.35%
2020-03-25 0 0.138 0.138 0.141 0.134 0.144 1,418,000 199,550 0.1407 0.138 0.138 0.141 0.134 0.144 1,418,000 0.1407 -10.97%
2020-03-24 0 0.155 0.134 0.155 0.126 0.155 1,628,000 226,900 0.1394 0.155 0.134 0.155 0.126 0.155 1,628,000 0.1394 8.39%
2020-03-23 0 0.143 0.143 0.150 0.143 0.150 22,000 3,258 0.1481 0.143 0.143 0.150 0.143 0.150 22,000 0.1481 -7.74%
2020-03-20 0 0.155 0.145 0.155 0.145 0.155 326,000 47,530 0.1458 0.155 0.145 0.155 0.145 0.155 326,000 0.1458 7.64%
2020-03-19 0 0.144 0.144 0.150 0.137 0.155 642,000 91,034 0.1418 0.144 0.144 0.150 0.137 0.155 642,000 0.1418 -4.64%
2020-03-18 0 0.151 0.147 0.151 0.141 0.174 408,000 63,564 0.1558 0.151 0.147 0.151 0.141 0.174 408,000 0.1558 -2.58%
2020-03-17 0 0.155 0.154 0.159 0.148 0.161 726,000 111,322 0.1533 0.155 0.154 0.159 0.148 0.161 726,000 0.1533 -7.74%
2020-03-16 0 0.168 0.160 0.163 0.164 0.171 354,000 59,170 0.1671 0.168 0.160 0.163 0.164 0.171 354,000 0.1671 -6.15%
2020-03-13 0 0.179 0.170 0.180 0.165 0.184 1,020,000 172,590 0.1692 0.179 0.170 0.180 0.165 0.184 1,020,000 0.1692 0.00%
2020-03-12 0 0.179 0.168 0.179 0.170 0.179 210,000 37,600 0.1790 0.179 0.168 0.179 0.170 0.179 210,000 0.1790 -0.56%
2020-03-11 0 0.180 0.170 0.180 0.173 0.185 58,000 10,434 0.1799 0.180 0.170 0.180 0.173 0.185 58,000 0.1799 4.05%
2020-03-10 0 0.173 0.173 0.179 0.171 0.174 302,000 52,244 0.1730 0.173 0.173 0.179 0.171 0.174 302,000 0.1730 4.85%
2020-03-09 0 0.165 0.160 0.165 0.165 0.181 316,000 56,218 0.1779 0.165 0.160 0.165 0.165 0.181 316,000 0.1779 -9.84%
2020-03-06 0 0.183 0.181 0.183 0.183 0.189 508,000 94,024 0.1851 0.183 0.181 0.183 0.183 0.189 508,000 0.1851 -4.69%
2020-03-05 0 0.192 0.191 0.192 0.192 0.192 28,000 5,376 0.1920 0.192 0.191 0.192 0.192 0.192 28,000 0.1920 1.05%
2020-03-04 0 0.190 0.188 0.190 0.186 0.190 106,000 20,132 0.1899 0.190 0.188 0.190 0.186 0.190 106,000 0.1899 -0.52%
2020-03-03 0 0.191 0.188 0.191 0.191 0.192 124,000 23,784 0.1918 0.191 0.188 0.191 0.191 0.192 124,000 0.1918 2.14%
2020-03-02 0 0.187 0.187 0.192 0.186 0.192 274,000 51,854 0.1892 0.187 0.187 0.192 0.186 0.192 274,000 0.1892 0.54%
2020-02-28 0 0.186 0.186 0.192 0.183 0.194 438,000 81,442 0.1859 0.186 0.186 0.192 0.183 0.194 438,000 0.1859 0.00%
2020-02-27 0 0.186 0.185 0.189 0.186 0.195 96,000 18,094 0.1885 0.186 0.185 0.189 0.186 0.195 96,000 0.1885 -2.11%
2020-02-26 0 0.190 0.185 0.190 0.199 0.199 200,000 39,000 0.1950 0.190 0.185 0.190 0.199 0.199 200,000 0.1950 -0.52%
2020-02-25 0 0.191 0.186 0.191 0.188 0.191 132,000 25,032 0.1896 0.191 0.186 0.191 0.188 0.191 132,000 0.1896 0.53%
2020-02-24 0 0.190 0.185 0.190 0.186 0.191 54,000 10,096 0.1870 0.190 0.185 0.190 0.186 0.191 54,000 0.1870 -0.52%
2020-02-21 0 0.191 0.186 0.191 0.185 0.192 516,000 97,046 0.1881 0.191 0.186 0.191 0.185 0.192 516,000 0.1881 0.53%
2020-02-20 0 0.190 0.186 0.190 0.186 0.195 1,166,000 220,568 0.1892 0.190 0.186 0.190 0.186 0.195 1,166,000 0.1892 -0.52%
2020-02-19 0 0.191 0.186 0.191 0.186 0.192 1,706,000 324,638 0.1903 0.191 0.186 0.191 0.186 0.192 1,706,000 0.1903 -0.52%
2020-02-18 0 0.192 0.192 0.194 0.191 0.198 2,222,000 429,450 0.1933 0.192 0.192 0.194 0.191 0.198 2,222,000 0.1933 -6.80%
2020-02-17 0 0.206 0.198 0.205 0.183 0.224 8,274,000 1,719,942 0.2079 0.206 0.198 0.205 0.183 0.224 8,274,000 0.2079 13.19%
2020-02-14 0 0.182 0.182 0.189 0.182 0.191 190,000 35,906 0.1890 0.182 0.182 0.189 0.182 0.191 190,000 0.1890 -0.55%
2020-02-13 0 0.183 0.183 0.188 0.183 0.194 600,000 114,074 0.1901 0.183 0.183 0.188 0.183 0.194 600,000 0.1901 -5.18%
2020-02-12 0 0.193 0.190 0.193 0.190 0.193 226,000 43,096 0.1907 0.193 0.190 0.193 0.190 0.193 226,000 0.1907 1.58%
2020-02-11 0 0.190 0.182 0.190 0.185 0.190 302,000 57,096 0.1891 0.190 0.182 0.190 0.185 0.190 302,000 0.1891 2.70%
2020-02-10 0 0.185 0.185 0.190 0.181 0.190 148,000 26,866 0.1815 0.185 0.185 0.190 0.181 0.190 148,000 0.1815 0.54%
2020-02-07 0 0.184 0.180 0.189 0.184 0.189 560,000 103,122 0.1841 0.184 0.180 0.189 0.184 0.189 560,000 0.1841 0.00%
2020-02-06 0 0.184 0.184 0.185 0.180 0.189 986,000 180,470 0.1830 0.184 0.184 0.185 0.180 0.189 986,000 0.1830 -0.54%
2020-02-05 0 0.185 0.180 0.185 0.180 0.185 118,000 21,330 0.1808 0.185 0.180 0.185 0.180 0.185 118,000 0.1808 0.00%
2020-02-04 0 0.185 0.180 0.185 0.180 0.185 154,000 28,100 0.1825 0.185 0.180 0.185 0.180 0.185 154,000 0.1825 1.09%
2020-02-03 0 0.183 0.180 0.183 0.180 0.183 486,000 88,034 0.1811 0.183 0.180 0.183 0.180 0.183 486,000 0.1811 -1.61%
2020-01-31 0 0.186 0.185 0.186 0.187 0.199 242,000 46,040 0.1902 0.186 0.185 0.186 0.187 0.199 242,000 0.1902 -2.11%
2020-01-30 0 0.190 0.183 0.190 0.182 0.190 504,000 93,770 0.1861 0.190 0.183 0.190 0.182 0.190 504,000 0.1861 0.00%
2020-01-29 0 0.190 0.183 0.190 0.183 0.192 748,000 140,098 0.1873 0.190 0.183 0.190 0.183 0.192 748,000 0.1873 -2.06%
2020-01-24 0 0.194 0.188 0.194 0.190 0.194 142,000 27,280 0.1921 0.194 0.188 0.194 0.190 0.194 142,000 0.1921 1.04%
2020-01-23 0 0.192 0.190 0.192 0.190 0.192 96,000 18,372 0.1914 0.192 0.190 0.192 0.190 0.192 96,000 0.1914 -2.04%
2020-01-22 0 0.196 0.193 0.196 0.190 0.198 1,332,000 256,844 0.1928 0.196 0.193 0.196 0.190 0.198 1,332,000 0.1928 -2.00%
2020-01-21 0 0.200 0.190 0.200 0.191 0.200 428,000 82,410 0.1925 0.200 0.190 0.200 0.191 0.200 428,000 0.1925 3.63%
2020-01-20 0 0.193 0.192 0.205 0.192 0.200 1,504,000 291,764 0.1940 0.193 0.192 0.205 0.192 0.200 1,504,000 0.1940 -3.50%
2020-01-17 0 0.200 0.193 0.206 0.190 0.206 2,834,000 544,298 0.1921 0.200 0.193 0.206 0.190 0.206 2,834,000 0.1921 4.17%
2020-01-16 0 0.192 0.192 0.195 0.192 0.195 396,000 76,716 0.1937 0.192 0.192 0.195 0.192 0.195 396,000 0.1937 -2.54%
2020-01-15 0 0.197 0.192 0.197 0.192 0.197 594,000 114,630 0.1930 0.197 0.192 0.197 0.192 0.197 594,000 0.1930 0.00%
2020-01-14 0 0.197 0.196 0.197 0.195 0.200 842,010 165,353 0.1964 0.197 0.196 0.197 0.195 0.200 842,010 0.1964 0.00%
2020-01-13 0 0.197 0.197 0.200 0.195 0.201 1,430,000 281,588 0.1969 0.197 0.197 0.200 0.195 0.201 1,430,000 0.1969 -1.99%
2020-01-10 0 0.201 0.200 0.201 0.198 0.201 76,000 15,226 0.2003 0.201 0.200 0.201 0.198 0.201 76,000 0.2003 -0.50%
2020-01-09 0 0.202 0.199 0.203 0.200 0.210 1,382,000 282,148 0.2042 0.202 0.199 0.203 0.200 0.210 1,382,000 0.2042 -0.49%
2020-01-08 0 0.203 0.200 0.203 0.200 0.203 210,000 42,222 0.2011 0.203 0.200 0.203 0.200 0.203 210,000 0.2011 0.50%
2020-01-07 0 0.202 0.202 0.203 0.201 0.208 318,000 64,554 0.2030 0.202 0.202 0.203 0.201 0.208 318,000 0.2030 -1.46%
2020-01-06 0 0.205 0.205 0.206 0.205 0.207 756,000 155,268 0.2054 0.205 0.205 0.206 0.205 0.207 756,000 0.2054 -0.97%
2020-01-03 0 0.207 0.207 0.210 0.207 0.211 490,000 102,170 0.2085 0.207 0.207 0.210 0.207 0.211 490,000 0.2085 -0.96%
2020-01-02 0 0.209 0.208 0.210 0.207 0.213 1,440,000 303,106 0.2105 0.209 0.208 0.210 0.207 0.213 1,440,000 0.2105 -0.48%
2019-12-31 0 0.210 0.208 0.210 - - 0 0 - 0.210 0.208 0.210 - - 0 - 0.00%
2019-12-30 0 0.210 0.208 0.210 0.206 0.215 340,000 70,910 0.2086 0.210 0.208 0.210 0.206 0.215 340,000 0.2086 -0.94%
2019-12-27 0 0.212 0.209 0.212 0.207 0.212 540,000 113,274 0.2098 0.212 0.209 0.212 0.207 0.212 540,000 0.2098 0.47%
2019-12-24 0 0.211 0.208 0.211 0.208 0.213 106,000 22,258 0.2100 0.211 0.208 0.211 0.208 0.213 106,000 0.2100 -1.40%
2019-12-23 0 0.214 0.208 0.214 0.208 0.214 676,000 141,096 0.2087 0.214 0.208 0.214 0.208 0.214 676,000 0.2087 0.94%
2019-12-20 0 0.212 0.206 0.212 0.209 0.212 910,000 191,282 0.2102 0.212 0.206 0.212 0.209 0.212 910,000 0.2102 2.42%
2019-12-19 0 0.207 0.207 0.209 0.207 0.210 570,000 119,434 0.2095 0.207 0.207 0.209 0.207 0.210 570,000 0.2095 -2.82%
2019-12-18 0 0.213 0.210 0.213 0.206 0.213 356,000 74,306 0.2087 0.213 0.210 0.213 0.206 0.213 356,000 0.2087 -0.47%
2019-12-17 0 0.214 0.209 0.214 0.204 0.215 1,542,000 323,342 0.2097 0.214 0.209 0.214 0.204 0.215 1,542,000 0.2097 -0.47%
2019-12-16 0 0.215 0.211 0.215 0.210 0.218 112,000 23,582 0.2106 0.215 0.211 0.215 0.210 0.218 112,000 0.2106 -0.46%
2019-12-13 0 0.216 0.212 0.216 0.212 0.219 292,000 62,584 0.2143 0.216 0.212 0.216 0.212 0.219 292,000 0.2143 2.37%
2019-12-12 0 0.211 0.211 0.215 0.210 0.213 744,000 157,416 0.2116 0.211 0.211 0.215 0.210 0.213 744,000 0.2116 -0.47%
2019-12-11 0 0.212 0.208 0.212 0.207 0.213 156,000 32,584 0.2089 0.212 0.208 0.212 0.207 0.213 156,000 0.2089 -1.85%
2019-12-10 0 0.216 0.207 0.216 0.204 0.216 338,000 71,116 0.2104 0.216 0.207 0.216 0.204 0.216 338,000 0.2104 0.00%
2019-12-09 0 0.216 0.211 0.216 0.210 0.216 534,000 113,736 0.2130 0.216 0.211 0.216 0.210 0.216 534,000 0.2130 2.37%
2019-12-06 0 0.211 0.211 0.214 0.210 0.212 232,000 48,966 0.2111 0.211 0.211 0.214 0.210 0.212 232,000 0.2111 0.00%
2019-12-05 0 0.211 0.211 0.217 - - 0 0 - 0.211 0.211 0.217 - - 0 - 0.00%
2019-12-04 0 0.211 0.211 0.213 0.210 0.215 394,000 83,548 0.2121 0.211 0.211 0.213 0.210 0.215 394,000 0.2121 0.48%
2019-12-03 0 0.210 0.210 0.220 0.208 0.215 424,000 91,146 0.2150 0.210 0.210 0.220 0.208 0.215 424,000 0.2150 -1.87%
2019-12-02 0 0.214 0.213 0.215 0.212 0.215 188,000 40,044 0.2130 0.214 0.213 0.215 0.212 0.215 188,000 0.2130 -0.47%
2019-11-29 0 0.215 0.210 0.215 0.211 0.215 664,000 141,702 0.2134 0.215 0.210 0.215 0.211 0.215 664,000 0.2134 -2.27%
2019-11-28 0 0.220 0.215 0.219 0.215 0.224 54,000 11,638 0.2155 0.220 0.215 0.219 0.215 0.224 54,000 0.2155 -2.22%
2019-11-27 0 0.225 0.216 0.225 0.215 0.225 104,000 22,576 0.2171 0.225 0.216 0.225 0.215 0.225 104,000 0.2171 3.21%
2019-11-26 0 0.218 0.217 0.229 0.216 0.219 162,000 35,146 0.2170 0.218 0.217 0.229 0.216 0.219 162,000 0.2170 -2.24%
2019-11-25 0 0.223 0.216 0.223 0.215 0.225 574,000 124,692 0.2172 0.223 0.216 0.223 0.215 0.225 574,000 0.2172 1.36%
2019-11-22 0 0.220 0.216 0.220 0.216 0.222 1,552,000 338,492 0.2181 0.220 0.216 0.220 0.216 0.222 1,552,000 0.2181 -3.51%
2019-11-21 0 0.228 0.217 0.228 0.216 0.230 1,844,000 408,470 0.2215 0.228 0.217 0.228 0.216 0.230 1,844,000 0.2215 1.79%
2019-11-20 0 0.224 0.224 0.227 0.224 0.229 94,000 21,126 0.2247 0.224 0.224 0.227 0.224 0.229 94,000 0.2247 0.00%
2019-11-19 0 0.224 0.220 0.225 0.213 0.235 342,000 76,198 0.2228 0.224 0.220 0.225 0.213 0.235 342,000 0.2228 -3.86%
2019-11-18 0 0.233 0.227 0.233 0.227 0.233 224,000 51,470 0.2298 0.233 0.227 0.233 0.227 0.233 224,000 0.2298 0.00%
2019-11-15 0 0.233 0.226 0.233 0.226 0.233 22,000 4,986 0.2266 0.233 0.226 0.233 0.226 0.233 22,000 0.2266 1.30%
2019-11-14 0 0.230 0.230 0.237 0.225 0.230 676,000 153,496 0.2271 0.230 0.230 0.237 0.225 0.230 676,000 0.2271 -3.77%
2019-11-13 0 0.239 0.225 0.239 0.230 0.239 228,000 52,792 0.2315 0.239 0.225 0.239 0.230 0.239 228,000 0.2315 -2.05%
2019-11-12 0 0.244 0.235 0.244 0.233 0.244 398,000 93,976 0.2361 0.244 0.235 0.244 0.233 0.244 398,000 0.2361 2.09%
2019-11-11 0 0.239 0.236 0.239 0.236 0.245 234,000 55,578 0.2375 0.239 0.236 0.239 0.236 0.245 234,000 0.2375 -2.05%
2019-11-08 0 0.244 0.240 0.244 0.239 0.249 3,260,000 795,748 0.2441 0.244 0.240 0.244 0.239 0.249 3,260,000 0.2441 2.09%
2019-11-07 0 0.239 0.237 0.239 0.231 0.240 1,312,000 310,234 0.2365 0.239 0.237 0.239 0.231 0.240 1,312,000 0.2365 2.58%
2019-11-06 0 0.233 0.231 0.234 0.231 0.235 638,000 148,444 0.2327 0.233 0.231 0.234 0.231 0.235 638,000 0.2327 0.43%
2019-11-05 0 0.232 0.229 0.232 0.229 0.234 366,000 83,984 0.2295 0.232 0.229 0.232 0.229 0.234 366,000 0.2295 0.00%
2019-11-04 0 0.232 0.228 0.232 0.228 0.236 904,000 208,582 0.2307 0.232 0.228 0.232 0.228 0.236 904,000 0.2307 -1.69%
2019-11-01 0 0.236 0.231 0.236 0.229 0.240 2,498,000 579,270 0.2319 0.236 0.231 0.236 0.229 0.240 2,498,000 0.2319 -0.84%
2019-10-31 0 0.238 0.234 0.238 0.235 0.255 2,656,000 641,976 0.2417 0.238 0.234 0.238 0.235 0.255 2,656,000 0.2417 -4.42%
2019-10-30 0 0.249 0.241 0.249 0.241 0.310 26,532,000 7,321,630 0.2760 0.249 0.241 0.249 0.241 0.310 26,532,000 0.2760 8.26%
2019-10-29 0 0.230 0.224 0.230 0.222 0.230 64,000 14,398 0.2250 0.230 0.224 0.230 0.222 0.230 64,000 0.2250 0.00%
2019-10-28 0 0.230 0.227 0.230 0.221 0.237 388,000 88,684 0.2286 0.230 0.227 0.230 0.221 0.237 388,000 0.2286 0.00%
2019-10-25 0 0.230 0.222 0.230 0.222 0.230 68,000 15,220 0.2238 0.230 0.222 0.230 0.222 0.230 68,000 0.2238 0.44%
2019-10-24 0 0.229 0.227 0.229 0.225 0.238 448,000 102,324 0.2284 0.229 0.227 0.229 0.225 0.238 448,000 0.2284 -0.87%
2019-10-23 0 0.231 0.226 0.231 0.226 0.242 376,000 86,230 0.2293 0.231 0.226 0.231 0.226 0.242 376,000 0.2293 -0.43%
2019-10-22 0 0.232 0.230 0.232 0.230 0.238 898,000 208,528 0.2322 0.232 0.230 0.232 0.230 0.238 898,000 0.2322 -2.52%
2019-10-21 0 0.238 0.235 0.238 0.232 0.247 628,000 147,552 0.2350 0.238 0.235 0.238 0.232 0.247 628,000 0.2350 -1.65%
2019-10-18 0 0.242 0.236 0.242 0.242 0.242 110,000 26,620 0.2420 0.242 0.236 0.242 0.242 0.242 110,000 0.2420 0.00%
2019-10-17 0 0.242 0.236 0.242 0.235 0.243 94,000 22,316 0.2374 0.242 0.236 0.242 0.235 0.243 94,000 0.2374 0.41%
2019-10-16 0 0.241 0.238 0.241 0.240 0.245 514,000 123,414 0.2401 0.241 0.238 0.241 0.240 0.245 514,000 0.2401 -2.43%
2019-10-15 0 0.247 0.244 0.247 0.240 0.247 550,000 132,690 0.2413 0.247 0.244 0.247 0.240 0.247 550,000 0.2413 -0.40%
2019-10-14 0 0.248 0.243 0.248 - - 0 0 - 0.248 0.243 0.248 - - 0 - -0.40%
2019-10-11 0 0.249 0.244 0.249 0.240 0.250 532,000 129,112 0.2427 0.249 0.244 0.249 0.240 0.250 532,000 0.2427 2.89%
2019-10-10 0 0.242 0.242 0.246 0.240 0.246 224,000 53,948 0.2408 0.242 0.242 0.246 0.240 0.246 224,000 0.2408 -2.02%
2019-10-09 0 0.247 0.246 0.247 0.241 0.247 282,000 68,706 0.2436 0.247 0.246 0.247 0.241 0.247 282,000 0.2436 0.41%
2019-10-08 0 0.246 0.245 0.249 0.245 0.250 524,000 128,492 0.2452 0.246 0.245 0.249 0.245 0.250 524,000 0.2452 -1.20%
2019-10-04 0 0.249 0.241 0.249 0.241 0.255 820,000 203,694 0.2484 0.249 0.241 0.249 0.241 0.255 820,000 0.2484 0.00%
2019-10-03 0 0.249 0.241 0.249 0.241 0.250 68,000 16,522 0.2430 0.249 0.241 0.249 0.241 0.250 68,000 0.2430 -0.40%
2019-10-02 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2019-09-30 0 0.250 0.250 0.255 0.245 0.255 482,000 119,706 0.2484 0.250 0.250 0.255 0.245 0.255 482,000 0.2484 2.46%
2019-09-27 0 0.244 0.241 0.244 0.241 0.246 416,000 100,678 0.2420 0.244 0.241 0.244 0.241 0.246 416,000 0.2420 -1.61%
2019-09-26 0 0.248 0.248 0.249 0.244 0.265 4,218,000 1,065,690 0.2527 0.248 0.248 0.249 0.244 0.265 4,218,000 0.2527 -0.80%
2019-09-25 0 0.250 0.235 0.255 0.240 0.255 3,300,000 824,100 0.2497 0.250 0.235 0.255 0.240 0.255 3,300,000 0.2497 0.81%
2019-09-24 0 0.248 0.248 0.250 0.247 0.260 3,224,000 803,216 0.2491 0.248 0.248 0.250 0.247 0.260 3,224,000 0.2491 0.40%
2019-09-23 0 0.247 0.240 0.247 0.244 0.250 912,000 224,024 0.2456 0.247 0.240 0.247 0.244 0.250 912,000 0.2456 0.00%
2019-09-20 0 0.247 0.241 0.247 0.246 0.248 1,258,000 311,540 0.2476 0.247 0.241 0.247 0.246 0.248 1,258,000 0.2476 1.23%
2019-09-19 0 0.244 0.236 0.244 0.235 0.248 910,000 218,768 0.2404 0.244 0.236 0.244 0.235 0.248 910,000 0.2404 -1.61%
2019-09-18 0 0.248 0.240 0.248 0.240 0.250 3,240,000 798,006 0.2463 0.248 0.240 0.248 0.240 0.250 3,240,000 0.2463 -0.40%
2019-09-17 0 0.249 0.244 0.249 - - 0 0 - 0.249 0.244 0.249 - - 0 - -0.40%
2019-09-16 0 0.250 0.249 0.250 0.244 0.250 142,000 35,244 0.2482 0.250 0.249 0.250 0.244 0.250 142,000 0.2482 0.00%
2019-09-13 0 0.250 0.249 0.250 0.243 0.250 456,000 112,316 0.2463 0.250 0.249 0.250 0.243 0.250 456,000 0.2463 0.00%
2019-09-12 0 0.250 0.249 0.250 0.243 0.250 326,000 81,022 0.2485 0.250 0.249 0.250 0.243 0.250 326,000 0.2485 0.00%
2019-09-11 0 0.250 0.249 0.250 0.240 0.250 752,000 183,696 0.2443 0.250 0.249 0.250 0.240 0.250 752,000 0.2443 -1.96%
2019-09-10 0 0.255 0.250 0.255 0.235 0.255 1,422,000 350,466 0.2465 0.255 0.250 0.255 0.235 0.255 1,422,000 0.2465 2.82%
2019-09-09 0 0.248 0.247 0.248 0.232 0.248 450,000 109,028 0.2423 0.248 0.247 0.248 0.232 0.248 450,000 0.2423 0.00%
2019-09-06 0 0.248 0.247 0.248 0.239 0.248 436,000 107,218 0.2459 0.248 0.247 0.248 0.239 0.248 436,000 0.2459 3.33%
2019-09-05 0 0.240 0.239 0.240 0.231 0.249 1,274,000 304,836 0.2393 0.240 0.239 0.240 0.231 0.249 1,274,000 0.2393 0.00%
2019-09-04 0 0.240 0.239 0.240 0.226 0.245 4,438,000 1,048,612 0.2363 0.240 0.239 0.240 0.226 0.245 4,438,000 0.2363 5.73%
2019-09-03 0 0.227 0.225 0.227 0.200 0.228 2,702,000 595,644 0.2204 0.227 0.225 0.227 0.200 0.228 2,702,000 0.2204 13.50%
2019-09-02 0 0.200 0.196 0.200 0.190 0.200 500,000 98,274 0.1965 0.200 0.196 0.200 0.190 0.200 500,000 0.1965 1.01%
2019-08-30 0 0.198 0.197 0.198 0.186 0.224 2,460,900 472,824 0.1921 0.198 0.197 0.198 0.186 0.224 2,460,900 0.1921 0.51%
2019-08-29 0 0.197 0.193 0.197 0.186 0.197 722,500 138,466 0.1916 0.197 0.193 0.197 0.186 0.197 722,500 0.1916 -1.99%
2019-08-28 0 0.201 0.186 0.201 0.200 0.201 746,000 149,778 0.2008 0.201 0.186 0.201 0.200 0.201 746,000 0.2008 1.01%
2019-08-27 0 0.199 0.188 0.199 0.194 0.201 622,000 123,368 0.1983 0.199 0.188 0.199 0.194 0.201 622,000 0.1983 -0.50%
2019-08-26 0 0.200 0.199 0.200 0.182 0.200 5,722,000 1,089,528 0.1904 0.200 0.199 0.200 0.182 0.200 5,722,000 0.1904 0.00%
2019-08-23 0 0.200 0.199 0.200 0.195 0.200 350,000 69,630 0.1989 0.200 0.199 0.200 0.195 0.200 350,000 0.1989 0.50%
2019-08-22 0 0.199 0.192 0.199 0.199 0.199 58,000 11,542 0.1990 0.199 0.192 0.199 0.199 0.199 58,000 0.1990 2.05%
2019-08-21 0 0.195 0.193 0.199 0.195 0.199 354,000 69,916 0.1975 0.195 0.193 0.199 0.195 0.199 354,000 0.1975 -2.01%
2019-08-20 0 0.199 0.197 0.199 0.196 0.199 50,000 9,914 0.1983 0.199 0.197 0.199 0.196 0.199 50,000 0.1983 -0.50%
2019-08-19 0 0.200 0.195 0.199 0.192 0.200 1,034,000 205,624 0.1989 0.200 0.195 0.199 0.192 0.200 1,034,000 0.1989 0.50%
2019-08-16 0 0.199 0.195 0.199 0.195 0.200 60,000 11,744 0.1957 0.199 0.195 0.199 0.195 0.200 60,000 0.1957 0.00%
2019-08-15 0 0.199 0.194 0.199 0.190 0.200 1,340,000 263,310 0.1965 0.199 0.194 0.199 0.190 0.200 1,340,000 0.1965 -0.50%
2019-08-14 0 0.200 0.199 0.200 0.191 0.200 3,312,000 641,830 0.1938 0.200 0.199 0.200 0.191 0.200 3,312,000 0.1938 0.50%
2019-08-13 0 0.199 0.194 0.199 0.195 0.201 10,000 1,986 0.1986 0.199 0.194 0.199 0.195 0.201 10,000 0.1986 -0.50%
2019-08-12 0 0.200 0.198 0.205 0.196 0.205 2,516,000 499,232 0.1984 0.200 0.198 0.205 0.196 0.205 2,516,000 0.1984 -2.44%
2019-08-09 0 0.205 0.197 0.205 0.200 0.205 56,000 11,230 0.2005 0.205 0.197 0.205 0.200 0.205 56,000 0.2005 0.00%
2019-08-08 0 0.205 0.195 0.210 0.200 0.205 38,000 7,640 0.2011 0.205 0.195 0.210 0.200 0.205 38,000 0.2011 2.50%
2019-08-07 0 0.200 0.191 0.208 0.200 0.205 394,000 78,820 0.2001 0.200 0.191 0.208 0.200 0.205 394,000 0.2001 -1.48%
2019-08-06 0 0.203 0.200 0.203 0.200 0.210 736,000 148,400 0.2016 0.203 0.200 0.203 0.200 0.210 736,000 0.2016 -0.98%
2019-08-05 0 0.205 0.200 0.212 0.200 0.213 1,996,000 407,314 0.2041 0.205 0.200 0.212 0.200 0.213 1,996,000 0.2041 -3.76%
2019-08-02 0 0.213 0.210 0.213 0.210 0.214 180,000 37,952 0.2108 0.213 0.210 0.213 0.210 0.214 180,000 0.2108 0.47%
2019-08-01 0 0.212 0.212 0.214 0.212 0.215 406,000 86,738 0.2136 0.212 0.212 0.214 0.212 0.215 406,000 0.2136 -0.47%
2019-07-31 0 0.213 0.213 0.219 0.213 0.219 200,000 43,116 0.2156 0.213 0.213 0.219 0.213 0.219 200,000 0.2156 -3.62%
2019-07-30 0 0.221 0.221 0.222 0.213 0.224 428,000 93,200 0.2178 0.221 0.221 0.222 0.213 0.224 428,000 0.2178 0.00%
2019-07-29 0 0.221 0.212 0.223 0.212 0.222 324,000 70,534 0.2177 0.221 0.212 0.223 0.212 0.222 324,000 0.2177 -0.90%
2019-07-26 0 0.223 0.223 0.225 0.213 0.225 1,132,000 249,360 0.2203 0.223 0.223 0.225 0.213 0.225 1,132,000 0.2203 -1.33%
2019-07-25 0 0.226 0.224 0.226 0.221 0.227 2,296,000 515,634 0.2246 0.226 0.224 0.226 0.221 0.227 2,296,000 0.2246 -0.88%
2019-07-24 0 0.228 0.228 0.229 0.222 0.229 188,000 42,356 0.2253 0.228 0.228 0.229 0.222 0.229 188,000 0.2253 -0.87%
2019-07-23 0 0.230 0.230 0.235 0.222 0.230 240,000 55,052 0.2294 0.230 0.230 0.235 0.222 0.230 240,000 0.2294 0.88%
2019-07-22 0 0.228 0.224 0.228 0.227 0.228 284,000 64,706 0.2278 0.228 0.224 0.228 0.227 0.228 284,000 0.2278 0.00%
2019-07-19 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - -0.44%
2019-07-18 0 0.229 0.224 0.229 0.225 0.230 452,000 102,728 0.2273 0.229 0.224 0.229 0.225 0.230 452,000 0.2273 0.00%
2019-07-17 0 0.229 0.228 0.229 0.225 0.229 198,000 44,610 0.2253 0.229 0.228 0.229 0.225 0.229 198,000 0.2253 0.00%
2019-07-16 0 0.229 0.225 0.229 0.227 0.229 34,000 7,726 0.2272 0.229 0.225 0.229 0.227 0.229 34,000 0.2272 -0.43%
2019-07-15 0 0.230 0.228 0.230 0.227 0.230 398,000 91,034 0.2287 0.230 0.228 0.230 0.227 0.230 398,000 0.2287 0.00%
2019-07-12 0 0.230 0.227 0.233 0.227 0.233 62,000 14,194 0.2289 0.230 0.227 0.233 0.227 0.233 62,000 0.2289 -2.13%
2019-07-11 0 0.235 0.226 0.235 0.227 0.235 146,000 33,906 0.2322 0.235 0.226 0.235 0.227 0.235 146,000 0.2322 0.00%
2019-07-10 0 0.235 0.234 0.235 0.225 0.235 80,000 18,710 0.2339 0.235 0.234 0.235 0.225 0.235 80,000 0.2339 0.00%
2019-07-09 0 0.235 0.234 0.235 0.224 0.235 600,000 138,372 0.2306 0.235 0.234 0.235 0.224 0.235 600,000 0.2306 0.00%
2019-07-08 0 0.235 0.235 0.238 - - 0 0 - 0.235 0.235 0.238 - - 0 - 2.17%
2019-07-05 0 0.230 0.226 0.230 0.220 0.230 1,786,000 398,292 0.2230 0.230 0.226 0.230 0.220 0.230 1,786,000 0.2230 1.77%
2019-07-04 0 0.226 0.226 0.227 0.223 0.232 2,668,000 603,568 0.2262 0.226 0.226 0.227 0.223 0.232 2,668,000 0.2262 -1.74%
2019-07-03 0 0.230 0.228 0.230 0.230 0.234 448,000 103,178 0.2303 0.230 0.228 0.230 0.230 0.234 448,000 0.2303 -0.43%
2019-07-02 0 0.231 0.231 0.233 0.225 0.234 220,000 51,086 0.2322 0.231 0.231 0.233 0.225 0.234 220,000 0.2322 0.43%
2019-06-28 0 0.230 0.227 0.230 0.226 0.235 246,000 55,654 0.2262 0.230 0.227 0.230 0.226 0.235 246,000 0.2262 -0.43%
2019-06-27 0 0.231 0.227 0.231 0.226 0.231 622,000 141,924 0.2282 0.231 0.227 0.231 0.226 0.231 622,000 0.2282 0.00%
2019-06-26 0 0.231 0.226 0.231 0.226 0.231 290,000 66,490 0.2293 0.231 0.226 0.231 0.226 0.231 290,000 0.2293 -0.43%
2019-06-25 0 0.232 0.231 0.232 0.228 0.234 296,000 67,726 0.2288 0.232 0.231 0.232 0.228 0.234 296,000 0.2288 1.31%
2019-06-24 0 0.229 0.229 0.233 0.229 0.237 114,000 26,186 0.2297 0.229 0.229 0.233 0.229 0.237 114,000 0.2297 -3.38%
2019-06-21 0 0.237 0.233 0.237 - - 0 0 - 0.237 0.233 0.237 - - 0 - -0.42%
2019-06-20 0 0.238 0.229 0.238 0.238 0.238 30,000 7,140 0.2380 0.238 0.229 0.238 0.238 0.238 30,000 0.2380 2.59%
2019-06-19 0 0.232 0.232 0.235 0.230 0.239 884,000 205,370 0.2323 0.232 0.232 0.235 0.230 0.239 884,000 0.2323 -3.33%
2019-06-18 0 0.240 0.232 0.240 0.232 0.240 392,000 91,778 0.2341 0.240 0.232 0.240 0.232 0.240 392,000 0.2341 0.00%
2019-06-17 0 0.240 0.237 0.240 0.229 0.240 542,000 125,416 0.2314 0.240 0.237 0.240 0.229 0.240 542,000 0.2314 1.27%
2019-06-14 0 0.237 0.231 0.240 - - 0 0 - 0.237 0.231 0.240 - - 0 - 0.00%
2019-06-13 0 0.237 0.237 0.240 - - 0 0 - 0.237 0.237 0.240 - - 0 - 1.28%
2019-06-12 0 0.234 0.232 0.234 0.234 0.234 40,000 9,360 0.2340 0.234 0.232 0.234 0.234 0.234 40,000 0.2340 -2.50%
2019-06-11 0 0.240 0.233 0.240 0.232 0.240 54,000 12,590 0.2331 0.240 0.233 0.240 0.232 0.240 54,000 0.2331 3.00%
2019-06-10 0 0.233 0.231 0.233 0.232 0.240 34,000 7,930 0.2332 0.233 0.231 0.233 0.232 0.240 34,000 0.2332 -2.10%
2019-06-06 0 0.238 0.231 0.240 - - 0 0 - 0.238 0.231 0.240 - - 0 - 0.00%
2019-06-05 0 0.238 0.233 0.238 0.238 0.240 24,000 5,720 0.2383 0.238 0.233 0.238 0.238 0.240 24,000 0.2383 -0.83%
2019-06-04 0 0.240 0.234 0.240 0.229 0.240 478,000 111,534 0.2333 0.240 0.234 0.240 0.229 0.240 478,000 0.2333 0.00%
2019-06-03 0 0.240 0.234 0.241 - - 0 0 - 0.240 0.234 0.241 - - 0 - 0.00%
2019-05-31 0 0.240 0.240 0.241 0.235 0.241 128,000 30,428 0.2377 0.240 0.240 0.241 0.235 0.241 128,000 0.2377 -0.41%
2019-05-30 0 0.241 0.231 0.246 0.231 0.243 8,000 1,892 0.2365 0.241 0.231 0.246 0.231 0.243 8,000 0.2365 2.12%
2019-05-29 0 0.236 0.234 0.246 - - 0 0 - 0.236 0.234 0.246 - - 0 - 0.00%
2019-05-28 0 0.236 0.235 0.240 0.236 0.240 64,000 15,120 0.2363 0.236 0.235 0.240 0.236 0.240 64,000 0.2363 0.00%
2019-05-27 0 0.236 0.236 0.240 0.236 0.240 210,000 50,386 0.2399 0.236 0.236 0.240 0.236 0.240 210,000 0.2399 -5.60%
2019-05-24 0 0.250 0.236 0.250 0.235 0.250 1,012,000 239,618 0.2368 0.250 0.236 0.250 0.235 0.250 1,012,000 0.2368 2.04%
2019-05-23 0 0.245 0.245 0.255 0.245 0.255 210,000 51,780 0.2466 0.245 0.245 0.255 0.245 0.255 210,000 0.2466 -3.92%
2019-05-22 0 0.255 0.246 0.255 0.250 0.265 1,782,000 465,560 0.2613 0.255 0.246 0.255 0.250 0.265 1,782,000 0.2613 2.00%
2019-05-21 0 0.250 0.241 0.250 0.250 0.255 12,000 3,030 0.2525 0.250 0.241 0.250 0.250 0.255 12,000 0.2525 0.00%
2019-05-20 0 0.250 0.238 0.250 - - 0 0 - 0.250 0.238 0.250 - - 0 - -1.96%
2019-05-17 0 0.255 0.241 0.255 0.245 0.265 2,092,000 540,810 0.2585 0.255 0.241 0.255 0.245 0.265 2,092,000 0.2585 4.08%
2019-05-16 0 0.245 0.244 0.245 0.235 0.248 4,160,000 979,530 0.2355 0.245 0.244 0.245 0.235 0.248 4,160,000 0.2355 0.00%
2019-05-15 0 0.245 0.236 0.245 0.235 0.246 842,489 198,824 0.2360 0.245 0.236 0.245 0.235 0.246 842,489 0.2360 1.66%
2019-05-14 0 0.241 0.233 0.244 0.234 0.246 166,000 39,136 0.2358 0.241 0.233 0.244 0.234 0.246 166,000 0.2358 -0.82%
2019-05-10 0 0.243 0.240 0.243 0.235 0.245 340,000 81,064 0.2384 0.243 0.240 0.243 0.235 0.245 340,000 0.2384 1.25%
2019-05-09 0 0.240 0.235 0.245 - - 0 0 - 0.240 0.235 0.245 - - 0 - 0.00%
2019-05-08 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 0.00%
2019-05-07 0 0.240 0.240 0.245 0.240 0.240 116,000 27,840 0.2400 0.240 0.240 0.245 0.240 0.240 116,000 0.2400 0.42%
2019-05-06 0 0.239 0.239 0.240 0.230 0.245 1,084,000 260,248 0.2401 0.239 0.239 0.240 0.230 0.245 1,084,000 0.2401 -0.83%
2019-05-03 0 0.241 0.241 0.245 - - 0 0 - 0.241 0.241 0.245 - - 0 - 0.00%
2019-05-02 0 0.241 0.240 0.245 0.241 0.241 60,000 14,460 0.2410 0.241 0.240 0.245 0.241 0.241 60,000 0.2410 -0.82%
2019-04-30 0 0.243 0.240 0.248 0.240 0.243 46,000 11,112 0.2416 0.243 0.240 0.248 0.240 0.243 46,000 0.2416 0.83%
2019-04-29 0 0.241 0.240 0.242 0.240 0.249 490,000 118,392 0.2416 0.241 0.240 0.242 0.240 0.249 490,000 0.2416 -0.41%
2019-04-26 0 0.242 0.242 0.248 0.240 0.250 132,000 31,922 0.2418 0.242 0.242 0.248 0.240 0.250 132,000 0.2418 0.00%
2019-04-25 0 0.242 0.241 0.248 0.240 0.248 322,000 78,016 0.2423 0.242 0.241 0.248 0.240 0.248 322,000 0.2423 -3.20%
2019-04-24 0 0.250 0.247 0.250 0.245 0.250 1,066,000 261,200 0.2450 0.250 0.247 0.250 0.245 0.250 1,066,000 0.2450 0.00%
2019-04-23 0 0.250 0.247 0.255 0.250 0.255 1,268,000 317,030 0.2500 0.250 0.247 0.255 0.250 0.255 1,268,000 0.2500 1.63%
2019-04-18 0 0.246 0.246 0.250 0.245 0.255 632,000 156,224 0.2472 0.246 0.246 0.250 0.245 0.255 632,000 0.2472 -3.53%
2019-04-17 0 0.255 0.250 0.255 0.250 0.255 302,000 76,360 0.2528 0.255 0.250 0.255 0.250 0.255 302,000 0.2528 0.00%
2019-04-16 0 0.255 0.250 0.255 0.246 0.255 1,198,000 299,882 0.2503 0.255 0.250 0.255 0.246 0.255 1,198,000 0.2503 0.00%
2019-04-15 0 0.255 0.250 0.255 0.247 0.255 380,000 94,878 0.2497 0.255 0.250 0.255 0.247 0.255 380,000 0.2497 0.00%
2019-04-12 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2019-04-11 0 0.255 0.250 0.255 0.247 0.255 998,000 252,302 0.2528 0.255 0.250 0.255 0.247 0.255 998,000 0.2528 4.08%
2019-04-10 0 0.245 0.245 0.250 0.243 0.250 856,000 211,698 0.2473 0.245 0.245 0.250 0.243 0.250 856,000 0.2473 0.82%
2019-04-09 0 0.243 0.242 0.243 0.237 0.245 1,650,000 398,454 0.2415 0.243 0.242 0.243 0.237 0.245 1,650,000 0.2415 2.10%
2019-04-08 0 0.238 0.238 0.243 0.238 0.243 58,000 13,894 0.2396 0.238 0.238 0.243 0.238 0.243 58,000 0.2396 -1.24%
2019-04-04 0 0.241 0.239 0.242 0.235 0.242 410,000 98,666 0.2406 0.241 0.239 0.242 0.235 0.242 410,000 0.2406 1.26%
2019-04-03 0 0.238 0.238 0.240 0.225 0.246 4,578,000 1,070,558 0.2338 0.238 0.238 0.240 0.225 0.246 4,578,000 0.2338 -2.46%
2019-04-02 0 0.244 0.243 0.244 0.241 0.246 866,000 210,130 0.2426 0.244 0.243 0.244 0.241 0.246 866,000 0.2426 -0.41%
2019-04-01 0 0.245 0.244 0.245 0.244 0.248 660,000 161,526 0.2447 0.245 0.244 0.245 0.244 0.248 660,000 0.2447 0.41%
2019-03-29 0 0.244 0.243 0.249 0.244 0.249 348,000 86,280 0.2479 0.244 0.243 0.249 0.244 0.249 348,000 0.2479 0.00%
2019-03-28 0 0.244 0.239 0.245 0.235 0.249 5,696,000 1,370,820 0.2407 0.244 0.239 0.245 0.235 0.249 5,696,000 0.2407 -2.40%
2019-03-27 0 0.250 0.250 0.255 0.246 0.255 698,000 173,600 0.2487 0.250 0.250 0.255 0.246 0.255 698,000 0.2487 1.21%
2019-03-26 0 0.247 0.245 0.247 0.244 0.247 504,000 123,950 0.2459 0.247 0.245 0.247 0.244 0.247 504,000 0.2459 1.23%
2019-03-25 0 0.244 0.243 0.244 0.243 0.250 3,954,000 975,158 0.2466 0.244 0.243 0.244 0.243 0.250 3,954,000 0.2466 -4.31%
2019-03-22 0 0.255 0.250 0.255 0.250 0.260 780,000 199,470 0.2557 0.255 0.250 0.255 0.250 0.260 780,000 0.2557 -1.92%
2019-03-21 0 0.260 0.255 0.260 0.250 0.260 1,338,000 339,360 0.2536 0.260 0.255 0.260 0.250 0.260 1,338,000 0.2536 0.00%
2019-03-20 0 0.260 0.255 0.260 0.255 0.260 132,000 33,760 0.2558 0.260 0.255 0.260 0.255 0.260 132,000 0.2558 0.00%
2019-03-19 0 0.260 0.250 0.260 0.260 0.260 200,000 52,000 0.2600 0.260 0.250 0.260 0.260 0.260 200,000 0.2600 0.00%
2019-03-18 0 0.260 0.255 0.260 0.250 0.260 1,130,000 288,050 0.2549 0.260 0.255 0.260 0.250 0.260 1,130,000 0.2549 0.00%
2019-03-15 0 0.260 0.255 0.265 0.260 0.265 50,000 13,060 0.2612 0.260 0.255 0.265 0.260 0.265 50,000 0.2612 -1.89%
2019-03-14 0 0.265 0.260 0.265 0.255 0.265 572,000 148,860 0.2602 0.265 0.260 0.265 0.255 0.265 572,000 0.2602 1.92%
2019-03-13 0 0.260 0.250 0.260 0.260 0.260 78,000 20,280 0.2600 0.260 0.250 0.260 0.260 0.260 78,000 0.2600 1.96%
2019-03-12 0 0.255 0.255 0.260 0.255 0.260 270,000 69,060 0.2558 0.255 0.255 0.260 0.255 0.260 270,000 0.2558 0.00%
2019-03-11 0 0.255 0.250 0.260 0.250 0.260 668,000 169,970 0.2544 0.255 0.250 0.260 0.250 0.260 668,000 0.2544 0.00%
2019-03-08 0 0.255 0.255 0.260 0.255 0.265 306,000 79,560 0.2600 0.255 0.255 0.260 0.255 0.265 306,000 0.2600 -1.92%
2019-03-07 0 0.260 0.255 0.260 0.255 0.265 930,000 241,490 0.2597 0.260 0.255 0.260 0.255 0.265 930,000 0.2597 0.00%
2019-03-06 0 0.260 0.255 0.260 0.255 0.260 1,066,000 273,240 0.2563 0.260 0.255 0.260 0.255 0.260 1,066,000 0.2563 0.00%
2019-03-05 0 0.260 0.260 0.265 0.255 0.265 940,000 244,050 0.2596 0.260 0.260 0.265 0.255 0.265 940,000 0.2596 -1.89%
2019-03-04 0 0.265 0.260 0.265 0.260 0.270 170,000 44,510 0.2618 0.265 0.260 0.265 0.260 0.270 170,000 0.2618 -1.85%
2019-03-01 0 0.270 0.260 0.270 0.270 0.270 58,000 15,660 0.2700 0.270 0.260 0.270 0.270 0.270 58,000 0.2700 0.00%
2019-02-28 0 0.270 0.260 0.270 0.260 0.270 1,110,000 293,250 0.2642 0.270 0.260 0.270 0.260 0.270 1,110,000 0.2642 1.89%
2019-02-27 0 0.265 0.260 0.265 0.260 0.270 2,316,000 616,790 0.2663 0.265 0.260 0.265 0.260 0.270 2,316,000 0.2663 0.00%
2019-02-26 0 0.265 0.260 0.265 0.255 0.265 436,000 114,000 0.2615 0.265 0.260 0.265 0.255 0.265 436,000 0.2615 3.92%
2019-02-25 0 0.255 0.255 0.265 0.255 0.265 2,304,000 591,850 0.2569 0.255 0.255 0.265 0.255 0.265 2,304,000 0.2569 0.00%
2019-02-22 0 0.255 0.250 0.255 0.250 0.265 9,154,000 2,352,940 0.2570 0.255 0.250 0.255 0.250 0.265 9,154,000 0.2570 -1.92%
2019-02-21 0 0.260 0.255 0.260 0.255 0.260 1,822,000 465,380 0.2554 0.260 0.255 0.260 0.255 0.260 1,822,000 0.2554 0.00%
2019-02-20 0 0.260 0.260 0.265 0.260 0.270 2,734,000 723,920 0.2648 0.260 0.260 0.265 0.260 0.270 2,734,000 0.2648 0.00%
2019-02-19 0 0.260 0.255 0.260 0.255 0.265 710,000 184,040 0.2592 0.260 0.255 0.260 0.255 0.265 710,000 0.2592 0.00%
2019-02-18 0 0.260 0.260 0.265 0.250 0.265 3,504,000 891,130 0.2543 0.260 0.260 0.265 0.250 0.265 3,504,000 0.2543 -1.89%
2019-02-15 0 0.265 0.250 0.265 0.250 0.265 418,000 106,570 0.2550 0.265 0.250 0.265 0.250 0.265 418,000 0.2550 0.00%
2019-02-14 0 0.265 0.260 0.265 0.260 0.270 740,000 194,280 0.2625 0.265 0.260 0.265 0.260 0.270 740,000 0.2625 0.00%
2019-02-13 0 0.265 0.260 0.265 0.265 0.270 1,022,000 271,290 0.2655 0.265 0.260 0.265 0.265 0.270 1,022,000 0.2655 -1.85%
2019-02-12 0 0.270 0.255 0.270 0.260 0.270 174,000 46,030 0.2645 0.270 0.255 0.270 0.260 0.270 174,000 0.2645 3.85%
2019-02-11 0 0.260 0.250 0.260 0.250 0.260 462,000 118,000 0.2554 0.260 0.250 0.260 0.250 0.260 462,000 0.2554 1.96%
2019-02-08 0 0.255 0.255 0.260 0.250 0.260 466,000 117,810 0.2528 0.255 0.255 0.260 0.250 0.260 466,000 0.2528 0.00%
2019-02-04 0 0.255 0.255 0.260 0.250 0.260 376,000 95,930 0.2551 0.255 0.255 0.260 0.250 0.260 376,000 0.2551 2.00%
2019-02-01 0 0.250 0.250 0.255 0.245 0.260 452,000 115,740 0.2561 0.250 0.250 0.255 0.245 0.260 452,000 0.2561 -3.85%
2019-01-31 0 0.260 0.255 0.260 0.250 0.260 316,000 80,680 0.2553 0.260 0.255 0.260 0.250 0.260 316,000 0.2553 1.96%
2019-01-30 0 0.255 0.250 0.255 0.240 0.270 1,100,000 280,814 0.2553 0.255 0.250 0.255 0.240 0.270 1,100,000 0.2553 5.37%
2019-01-29 0 0.242 0.240 0.242 0.240 0.246 206,000 50,372 0.2445 0.242 0.240 0.242 0.240 0.246 206,000 0.2445 -1.22%
2019-01-28 0 0.245 0.239 0.245 0.239 0.245 392,000 94,496 0.2411 0.245 0.239 0.245 0.239 0.245 392,000 0.2411 1.66%
2019-01-25 0 0.241 0.240 0.241 0.239 0.243 988,000 238,236 0.2411 0.241 0.240 0.241 0.239 0.243 988,000 0.2411 -0.41%
2019-01-24 0 0.242 0.240 0.242 0.240 0.244 386,000 92,766 0.2403 0.242 0.240 0.242 0.240 0.244 386,000 0.2403 -0.82%
2019-01-23 0 0.244 0.237 0.244 - - 0 0 - 0.244 0.237 0.244 - - 0 - 0.00%
2019-01-22 0 0.244 0.237 0.244 0.244 0.250 36,000 8,868 0.2463 0.244 0.237 0.244 0.244 0.250 36,000 0.2463 1.67%
2019-01-21 0 0.240 0.237 0.240 0.237 0.244 936,000 222,916 0.2382 0.240 0.237 0.240 0.237 0.244 936,000 0.2382 0.84%
2019-01-18 0 0.238 0.237 0.238 0.233 0.250 2,254,000 535,300 0.2375 0.238 0.237 0.238 0.233 0.250 2,254,000 0.2375 -0.83%
2019-01-17 0 0.240 0.241 0.243 0.238 0.248 1,864,000 447,554 0.2401 0.240 0.241 0.243 0.238 0.248 1,864,000 0.2401 -0.41%
2019-01-16 0 0.241 0.241 0.246 0.237 0.255 798,000 190,466 0.2387 0.241 0.241 0.246 0.237 0.255 798,000 0.2387 1.26%
2019-01-15 0 0.238 0.237 0.241 0.237 0.241 1,244,000 296,372 0.2382 0.238 0.237 0.241 0.237 0.241 1,244,000 0.2382 -4.42%
2019-01-14 0 0.249 0.236 0.249 0.237 0.249 224,000 53,750 0.2400 0.249 0.236 0.249 0.237 0.249 224,000 0.2400 1.63%
2019-01-11 0 0.245 0.240 0.245 0.240 0.245 90,000 21,904 0.2434 0.245 0.240 0.245 0.240 0.245 90,000 0.2434 0.82%
2019-01-10 0 0.243 0.240 0.243 0.237 0.243 954,000 227,888 0.2389 0.243 0.240 0.243 0.237 0.243 954,000 0.2389 0.00%
2019-01-09 0 0.243 0.237 0.243 0.234 0.244 1,418,000 340,366 0.2400 0.243 0.237 0.243 0.234 0.244 1,418,000 0.2400 2.10%
2019-01-08 0 0.238 0.238 0.240 0.237 0.255 1,004,000 241,286 0.2403 0.238 0.238 0.240 0.237 0.255 1,004,000 0.2403 1.71%
2019-01-07 0 0.234 0.234 0.236 0.234 0.246 2,682,000 635,692 0.2370 0.234 0.234 0.236 0.234 0.246 2,682,000 0.2370 -4.88%
2019-01-04 0 0.246 0.244 0.246 0.234 0.255 1,490,000 362,950 0.2436 0.246 0.244 0.246 0.234 0.255 1,490,000 0.2436 5.58%
2019-01-03 0 0.233 0.236 0.237 0.233 0.242 1,578,000 374,924 0.2376 0.233 0.236 0.237 0.233 0.242 1,578,000 0.2376 -0.43%
2019-01-02 0 0.234 0.234 0.237 0.234 0.239 1,914,000 456,550 0.2385 0.234 0.234 0.237 0.234 0.239 1,914,000 0.2385 -2.90%
2018-12-31 0 0.241 0.239 0.241 0.236 0.242 1,152,000 276,692 0.2402 0.241 0.239 0.241 0.236 0.242 1,152,000 0.2402 -0.41%
2018-12-28 0 0.242 0.241 0.242 0.236 0.244 776,000 186,054 0.2398 0.242 0.241 0.242 0.236 0.244 776,000 0.2398 4.76%
2018-12-27 0 0.231 0.236 0.237 0.231 0.246 1,234,000 291,394 0.2361 0.231 0.236 0.237 0.231 0.246 1,234,000 0.2361 -2.53%
2018-12-24 0 0.237 0.237 0.239 0.236 0.241 1,048,000 250,892 0.2394 0.237 0.237 0.239 0.236 0.241 1,048,000 0.2394 -1.66%
2018-12-21 0 0.241 0.241 0.242 0.241 0.244 1,218,000 295,034 0.2422 0.241 0.241 0.242 0.241 0.244 1,218,000 0.2422 0.00%
2018-12-20 0 0.241 0.241 0.243 0.240 0.244 1,726,000 418,638 0.2425 0.241 0.241 0.243 0.240 0.244 1,726,000 0.2425 -0.82%
2018-12-19 0 0.243 0.239 0.244 0.237 0.255 2,220,000 536,466 0.2417 0.243 0.239 0.244 0.237 0.255 2,220,000 0.2417 0.41%
2018-12-18 0 0.242 0.242 0.255 0.242 0.260 514,000 125,932 0.2450 0.242 0.242 0.255 0.242 0.260 514,000 0.2450 -1.22%
2018-12-17 0 0.245 0.245 0.265 - - 0 0 - 0.245 0.245 0.265 - - 0 - 0.82%
2018-12-14 0 0.243 0.241 0.250 - - 0 0 - 0.243 0.241 0.250 - - 0 - 0.00%
2018-12-13 0 0.243 0.243 0.250 0.243 0.246 696,000 170,656 0.2452 0.243 0.243 0.250 0.243 0.246 696,000 0.2452 -0.82%
2018-12-12 0 0.245 0.245 0.255 0.244 0.245 152,000 37,124 0.2442 0.245 0.245 0.255 0.244 0.245 152,000 0.2442 0.41%
2018-12-11 0 0.244 0.244 0.260 - - 0 0 - 0.244 0.244 0.260 - - 0 - 0.41%
2018-12-10 0 0.243 0.243 0.250 0.243 0.243 294,000 71,442 0.2430 0.243 0.243 0.250 0.243 0.243 294,000 0.2430 -1.22%
2018-12-07 0 0.246 0.246 0.250 0.242 0.246 56,000 13,710 0.2448 0.246 0.246 0.250 0.242 0.246 56,000 0.2448 0.82%
2018-12-06 0 0.244 0.244 0.248 0.243 0.250 1,538,000 378,722 0.2462 0.244 0.244 0.248 0.243 0.250 1,538,000 0.2462 -2.40%
2018-12-05 0 0.250 0.250 0.255 0.246 0.255 636,000 158,922 0.2499 0.250 0.250 0.255 0.246 0.255 636,000 0.2499 -1.96%
2018-12-04 0 0.255 0.250 0.260 0.250 0.260 650,000 166,330 0.2559 0.255 0.250 0.260 0.250 0.260 650,000 0.2559 4.08%
2018-12-03 0 0.245 0.245 0.255 0.245 0.255 264,000 66,360 0.2514 0.245 0.245 0.255 0.245 0.255 264,000 0.2514 -5.77%
2018-11-30 0 0.260 0.246 0.265 0.260 0.260 2,000 520 0.2600 0.260 0.246 0.265 0.260 0.260 2,000 0.2600 6.12%
2018-11-29 0 0.245 0.241 0.260 0.245 0.247 104,000 25,680 0.2469 0.245 0.241 0.260 0.245 0.247 104,000 0.2469 -1.21%
2018-11-28 0 0.248 0.245 0.249 0.244 0.248 158,000 38,810 0.2456 0.248 0.245 0.249 0.244 0.248 158,000 0.2456 0.81%
2018-11-27 0 0.246 0.242 0.248 0.241 0.255 336,000 82,368 0.2451 0.246 0.242 0.248 0.241 0.255 336,000 0.2451 -3.53%
2018-11-26 0 0.255 0.248 0.255 0.246 0.255 122,000 30,668 0.2514 0.255 0.248 0.255 0.246 0.255 122,000 0.2514 2.00%
2018-11-23 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2018-11-22 0 0.250 0.250 0.255 0.250 0.255 190,000 47,510 0.2501 0.250 0.250 0.255 0.250 0.255 190,000 0.2501 -1.96%
2018-11-21 0 0.255 0.250 0.265 0.250 0.260 144,000 36,380 0.2526 0.255 0.250 0.265 0.250 0.260 144,000 0.2526 -1.92%
2018-11-20 0 0.260 0.250 0.260 0.255 0.260 18,000 4,620 0.2567 0.260 0.250 0.260 0.255 0.260 18,000 0.2567 4.00%
2018-11-19 0 0.250 0.250 0.260 0.250 0.260 584,000 148,190 0.2538 0.250 0.250 0.260 0.250 0.260 584,000 0.2538 -1.96%
2018-11-16 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2018-11-15 0 0.255 0.250 0.260 0.250 0.265 802,000 206,000 0.2569 0.255 0.250 0.260 0.250 0.265 802,000 0.2569 -1.92%
2018-11-14 0 0.260 0.260 0.270 0.255 0.265 346,000 90,540 0.2617 0.260 0.260 0.270 0.255 0.265 346,000 0.2617 -1.89%
2018-11-13 0 0.265 0.260 0.265 0.260 0.270 980,000 261,760 0.2671 0.265 0.260 0.265 0.260 0.270 980,000 0.2671 -1.85%
2018-11-12 0 0.270 0.265 0.270 0.240 0.300 2,032,000 543,662 0.2676 0.270 0.265 0.270 0.240 0.300 2,032,000 0.2676 10.66%
2018-11-09 0 0.244 0.244 0.250 0.244 0.250 756,000 187,072 0.2474 0.244 0.244 0.250 0.244 0.250 756,000 0.2474 -2.40%
2018-11-08 0 0.250 0.250 0.255 0.248 0.270 1,344,000 343,990 0.2559 0.250 0.250 0.255 0.248 0.270 1,344,000 0.2559 -5.66%
2018-11-07 0 0.265 0.255 0.265 0.250 0.265 686,000 177,280 0.2584 0.265 0.255 0.265 0.250 0.265 686,000 0.2584 6.00%
2018-11-06 0 0.250 0.250 0.255 0.247 0.255 642,000 162,424 0.2530 0.250 0.250 0.255 0.247 0.255 642,000 0.2530 0.00%
2018-11-05 0 0.250 0.246 0.250 0.243 0.250 2,292,000 564,222 0.2462 0.250 0.246 0.250 0.243 0.250 2,292,000 0.2462 1.21%
2018-11-02 0 0.247 0.244 0.247 0.238 0.247 2,576,000 625,312 0.2427 0.247 0.244 0.247 0.238 0.247 2,576,000 0.2427 2.92%
2018-11-01 0 0.240 0.236 0.242 0.233 0.255 1,630,000 390,060 0.2393 0.240 0.236 0.242 0.233 0.255 1,630,000 0.2393 3.45%
2018-10-31 0 0.232 0.232 0.235 0.230 0.240 1,066,000 247,704 0.2324 0.232 0.232 0.235 0.230 0.240 1,066,000 0.2324 -0.43%
2018-10-30 0 0.233 0.233 0.240 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.43%
2018-10-29 0 0.232 0.232 0.235 0.232 0.235 514,000 120,244 0.2339 0.232 0.232 0.235 0.232 0.235 514,000 0.2339 -2.93%
2018-10-26 0 0.239 0.236 0.239 0.230 0.239 884,000 209,816 0.2373 0.239 0.236 0.239 0.230 0.239 884,000 0.2373 0.42%
2018-10-25 0 0.238 0.238 0.239 0.230 0.239 842,000 199,810 0.2373 0.238 0.238 0.239 0.230 0.239 842,000 0.2373 0.42%
2018-10-24 0 0.237 0.237 0.239 0.236 0.240 368,000 87,942 0.2390 0.237 0.237 0.239 0.236 0.240 368,000 0.2390 0.00%
2018-10-23 0 0.237 0.237 0.239 0.236 0.242 208,000 49,582 0.2384 0.237 0.237 0.239 0.236 0.242 208,000 0.2384 -2.07%
2018-10-22 0 0.242 0.242 0.245 0.236 0.245 1,050,000 251,766 0.2398 0.242 0.242 0.245 0.236 0.245 1,050,000 0.2398 1.68%
2018-10-19 0 0.238 0.237 0.239 0.234 0.244 894,000 211,964 0.2371 0.238 0.237 0.239 0.234 0.244 894,000 0.2371 0.00%
2018-10-18 0 0.238 0.233 0.238 0.238 0.245 158,000 38,212 0.2418 0.238 0.233 0.238 0.238 0.245 158,000 0.2418 -2.06%
2018-10-16 0 0.243 0.242 0.243 0.241 0.243 22,000 5,330 0.2423 0.243 0.242 0.243 0.241 0.243 22,000 0.2423 0.00%
2018-10-15 0 0.243 0.241 0.243 0.238 0.244 488,000 118,432 0.2427 0.243 0.241 0.243 0.238 0.244 488,000 0.2427 -0.41%
2018-10-12 0 0.244 0.243 0.244 0.242 0.248 3,848,000 941,784 0.2447 0.244 0.243 0.244 0.242 0.248 3,848,000 0.2447 -1.61%
2018-10-11 0 0.248 0.248 0.249 0.246 0.250 1,864,000 463,434 0.2486 0.248 0.248 0.249 0.246 0.250 1,864,000 0.2486 -4.62%
2018-10-10 0 0.260 0.255 0.260 0.255 0.265 1,328,000 346,900 0.2612 0.260 0.255 0.260 0.255 0.265 1,328,000 0.2612 0.00%
2018-10-09 0 0.260 0.255 0.260 0.255 0.275 6,294,000 1,656,140 0.2631 0.260 0.255 0.260 0.255 0.275 6,294,000 0.2631 -5.45%
2018-10-08 0 0.275 0.265 0.275 0.265 0.275 1,822,000 487,180 0.2674 0.275 0.265 0.275 0.265 0.275 1,822,000 0.2674 -1.79%
2018-10-05 0 0.280 0.270 0.280 0.270 0.280 136,000 37,080 0.2726 0.280 0.270 0.280 0.270 0.280 136,000 0.2726 0.00%
2018-10-04 0 0.280 0.275 0.280 0.270 0.280 584,000 161,580 0.2767 0.280 0.275 0.280 0.270 0.280 584,000 0.2767 0.00%
2018-10-03 0 0.280 0.275 0.285 0.275 0.290 574,000 161,290 0.2810 0.280 0.275 0.285 0.275 0.290 574,000 0.2810 -3.45%
2018-10-02 0 0.290 0.280 0.290 0.280 0.290 386,000 109,790 0.2844 0.290 0.280 0.290 0.280 0.290 386,000 0.2844 0.00%
2018-09-28 0 0.290 0.285 0.290 0.280 0.290 1,132,000 324,060 0.2863 0.290 0.285 0.290 0.280 0.290 1,132,000 0.2863 1.75%
2018-09-27 0 0.285 0.280 0.285 0.280 0.295 582,000 164,220 0.2822 0.285 0.280 0.285 0.280 0.295 582,000 0.2822 -1.72%
2018-09-26 0 0.290 0.285 0.290 0.275 0.295 588,000 168,180 0.2860 0.290 0.285 0.290 0.275 0.295 588,000 0.2860 3.57%
2018-09-24 0 0.280 0.270 0.280 0.275 0.285 98,000 27,430 0.2799 0.280 0.270 0.280 0.275 0.285 98,000 0.2799 0.00%
2018-09-21 0 0.280 0.275 0.280 0.275 0.285 1,174,000 328,860 0.2801 0.280 0.275 0.280 0.275 0.285 1,174,000 0.2801 0.00%
2018-09-20 0 0.280 0.275 0.280 0.275 0.280 508,000 139,880 0.2754 0.280 0.275 0.280 0.275 0.280 508,000 0.2754 1.82%
2018-09-19 0 0.275 0.270 0.275 0.270 0.280 836,000 229,940 0.2750 0.275 0.270 0.275 0.270 0.280 836,000 0.2750 -1.79%
2018-09-18 0 0.280 0.275 0.280 0.270 0.280 1,286,000 351,200 0.2731 0.280 0.275 0.280 0.270 0.280 1,286,000 0.2731 1.82%
2018-09-17 0 0.275 0.270 0.275 0.270 0.275 576,000 158,290 0.2748 0.275 0.270 0.275 0.270 0.275 576,000 0.2748 0.00%
2018-09-14 0 0.275 0.270 0.275 0.265 0.275 1,070,000 289,040 0.2701 0.275 0.270 0.275 0.265 0.275 1,070,000 0.2701 0.00%
2018-09-13 0 0.275 0.270 0.275 0.270 0.285 914,000 248,060 0.2714 0.275 0.270 0.275 0.270 0.285 914,000 0.2714 -1.79%
2018-09-12 0 0.280 0.270 0.280 0.265 0.280 2,590,000 706,990 0.2730 0.280 0.270 0.280 0.265 0.280 2,590,000 0.2730 3.70%
2018-09-11 0 0.270 0.265 0.270 0.265 0.275 1,184,000 316,210 0.2671 0.270 0.265 0.270 0.265 0.275 1,184,000 0.2671 -1.82%
2018-09-10 0 0.275 0.270 0.275 0.265 0.280 1,134,000 307,430 0.2711 0.275 0.270 0.275 0.265 0.280 1,134,000 0.2711 -1.79%
2018-09-07 0 0.280 0.270 0.280 0.265 0.280 298,000 81,110 0.2722 0.280 0.270 0.280 0.265 0.280 298,000 0.2722 1.82%
2018-09-06 0 0.275 0.270 0.275 0.270 0.280 928,000 252,030 0.2716 0.275 0.270 0.275 0.270 0.280 928,000 0.2716 -1.79%
2018-09-05 0 0.280 0.270 0.280 0.275 0.290 3,122,000 868,940 0.2783 0.280 0.270 0.280 0.275 0.290 3,122,000 0.2783 -1.75%
2018-09-04 0 0.285 0.280 0.285 0.280 0.285 744,000 208,940 0.2808 0.285 0.280 0.285 0.280 0.285 744,000 0.2808 0.00%
2018-09-03 0 0.285 0.280 0.285 0.275 0.290 6,278,000 1,758,490 0.2801 0.285 0.280 0.285 0.275 0.290 6,278,000 0.2801 -3.39%
2018-08-31 0 0.295 0.290 0.295 0.280 0.295 2,720,000 779,260 0.2865 0.295 0.290 0.295 0.280 0.295 2,720,000 0.2865 -1.67%
2018-08-30 0 0.300 0.295 0.300 0.295 0.305 2,758,000 822,420 0.2982 0.300 0.295 0.300 0.295 0.305 2,758,000 0.2982 -1.64%
2018-08-29 0 0.305 0.295 0.305 0.295 0.310 3,376,000 1,020,040 0.3021 0.305 0.295 0.305 0.295 0.310 3,376,000 0.3021 -1.61%
2018-08-28 0 0.310 0.305 0.310 0.305 0.310 114,000 34,810 0.3054 0.310 0.305 0.310 0.305 0.310 114,000 0.3054 0.00%
2018-08-27 0 0.310 0.305 0.310 0.305 0.315 3,002,000 925,370 0.3083 0.310 0.305 0.310 0.305 0.315 3,002,000 0.3083 0.00%
2018-08-24 0 0.310 0.305 0.310 0.305 0.310 1,766,000 540,340 0.3060 0.310 0.305 0.310 0.305 0.310 1,766,000 0.3060 -1.59%
2018-08-23 0 0.315 0.310 0.315 0.310 0.315 1,768,000 548,230 0.3101 0.315 0.310 0.315 0.310 0.315 1,768,000 0.3101 0.00%
2018-08-22 0 0.315 0.310 0.315 0.310 0.320 2,328,000 733,210 0.3150 0.315 0.310 0.315 0.310 0.320 2,328,000 0.3150 -3.08%
2018-08-21 0 0.325 0.320 0.330 0.320 0.325 1,066,000 343,230 0.3220 0.325 0.320 0.330 0.320 0.325 1,066,000 0.3220 1.56%
2018-08-20 0 0.320 0.310 0.320 0.310 0.320 1,236,000 387,000 0.3131 0.320 0.310 0.320 0.310 0.320 1,236,000 0.3131 1.59%
2018-08-17 0 0.315 0.310 0.315 0.305 0.340 8,006,000 2,519,530 0.3147 0.315 0.310 0.315 0.305 0.340 8,006,000 0.3147 -5.97%
2018-08-16 0 0.335 0.330 0.335 0.330 0.350 4,010,000 1,356,020 0.3382 0.335 0.330 0.335 0.330 0.350 4,010,000 0.3382 -4.29%
2018-08-15 0 0.350 0.345 0.350 0.345 0.365 4,860,000 1,695,770 0.3489 0.350 0.345 0.350 0.345 0.365 4,860,000 0.3489 -5.41%
2018-08-14 0 0.370 0.365 0.370 0.355 0.385 14,476,000 5,368,550 0.3709 0.370 0.365 0.370 0.355 0.385 14,476,000 0.3709 -6.33%
2018-08-13 0 0.395 0.390 0.395 0.385 0.395 1,948,000 762,530 0.3914 0.395 0.390 0.395 0.385 0.395 1,948,000 0.3914 0.00%
2018-08-10 0 0.395 0.390 0.395 0.390 0.400 812,000 320,660 0.3949 0.395 0.390 0.395 0.390 0.400 812,000 0.3949 -1.25%
2018-08-09 0 0.400 0.395 0.400 0.395 0.400 312,000 123,830 0.3969 0.400 0.395 0.400 0.395 0.400 312,000 0.3969 0.00%
2018-08-08 0 0.400 0.395 0.400 0.395 0.405 1,618,000 643,770 0.3979 0.400 0.395 0.400 0.395 0.405 1,618,000 0.3979 -1.23%
2018-08-07 0 0.405 0.400 0.405 0.400 0.410 1,518,000 608,350 0.4008 0.405 0.400 0.405 0.400 0.410 1,518,000 0.4008 -1.22%
2018-08-06 0 0.410 0.405 0.410 0.400 0.415 4,610,000 1,880,730 0.4080 0.410 0.405 0.410 0.400 0.415 4,610,000 0.4080 2.50%
2018-08-03 0 0.400 0.395 0.400 0.375 0.400 12,338,000 4,797,120 0.3888 0.400 0.395 0.400 0.375 0.400 12,338,000 0.3888 2.56%
2018-08-02 0 0.390 0.385 0.390 0.380 0.400 13,474,000 5,183,510 0.3847 0.390 0.385 0.390 0.380 0.400 13,474,000 0.3847 -2.50%
2018-08-01 0 0.400 0.400 0.405 0.390 0.405 1,822,000 725,610 0.3982 0.400 0.400 0.405 0.390 0.405 1,822,000 0.3982 0.00%
2018-07-31 0 0.400 0.385 0.400 0.385 0.405 7,964,000 3,141,380 0.3944 0.400 0.385 0.400 0.385 0.405 7,964,000 0.3944 -1.23%
2018-07-30 0 0.405 0.405 0.410 0.405 0.415 3,248,000 1,333,590 0.4106 0.405 0.405 0.410 0.405 0.415 3,248,000 0.4106 -3.57%
2018-07-27 0 0.420 0.410 0.420 0.410 0.420 918,000 381,040 0.4151 0.420 0.410 0.420 0.410 0.420 918,000 0.4151 0.00%
2018-07-26 0 0.420 0.410 0.420 0.415 0.425 3,584,000 1,503,630 0.4195 0.420 0.410 0.420 0.415 0.425 3,584,000 0.4195 -1.18%
2018-07-25 0 0.425 0.420 0.425 0.420 0.430 4,024,000 1,710,900 0.4252 0.425 0.420 0.425 0.420 0.430 4,024,000 0.4252 1.19%
2018-07-24 0 0.420 0.415 0.425 0.410 0.430 8,744,000 3,661,300 0.4187 0.420 0.415 0.425 0.410 0.430 8,744,000 0.4187 2.44%
2018-07-23 0 0.410 0.405 0.410 0.405 0.410 1,940,000 791,820 0.4082 0.410 0.405 0.410 0.405 0.410 1,940,000 0.4082 0.00%
2018-07-20 0 0.410 0.405 0.410 0.405 0.410 3,906,000 1,586,090 0.4061 0.410 0.405 0.410 0.405 0.410 3,906,000 0.4061 0.00%
2018-07-19 0 0.410 0.405 0.410 0.405 0.415 3,562,000 1,457,040 0.4091 0.410 0.405 0.410 0.405 0.415 3,562,000 0.4091 -1.20%
2018-07-18 0 0.415 0.410 0.415 0.405 0.415 2,254,000 923,790 0.4098 0.415 0.410 0.415 0.405 0.415 2,254,000 0.4098 1.22%
2018-07-17 0 0.410 0.405 0.410 0.405 0.415 2,778,000 1,133,600 0.4081 0.410 0.405 0.410 0.405 0.415 2,778,000 0.4081 -1.20%
2018-07-16 0 0.415 0.410 0.415 0.405 0.420 3,706,000 1,523,440 0.4111 0.415 0.410 0.415 0.405 0.420 3,706,000 0.4111 0.00%
2018-07-13 0 0.415 0.410 0.415 0.410 0.425 4,656,000 1,938,680 0.4164 0.415 0.410 0.415 0.410 0.425 4,656,000 0.4164 0.00%
2018-07-12 0 0.415 0.410 0.415 0.405 0.415 2,998,000 1,228,570 0.4098 0.415 0.410 0.415 0.405 0.415 2,998,000 0.4098 0.00%
2018-07-11 0 0.415 0.410 0.415 0.405 0.415 6,276,000 2,565,890 0.4088 0.415 0.410 0.415 0.405 0.415 6,276,000 0.4088 0.00%
2018-07-10 0 0.415 0.410 0.415 0.405 0.445 27,648,000 11,761,620 0.4254 0.415 0.410 0.415 0.405 0.445 27,648,000 0.4254 -2.35%
2018-07-09 0 0.425 0.420 0.425 0.380 0.435 62,236,000 25,861,370 0.4155 0.425 0.420 0.425 0.380 0.435 62,236,000 0.4155 8.97%
2018-07-06 0 0.390 0.385 0.390 0.380 0.390 1,084,000 417,710 0.3853 0.390 0.385 0.390 0.380 0.390 1,084,000 0.3853 0.00%
2018-07-05 0 0.390 0.385 0.390 0.380 0.390 3,262,000 1,259,530 0.3861 0.390 0.385 0.390 0.380 0.390 3,262,000 0.3861 0.00%
2018-07-04 0 0.390 0.385 0.390 0.380 0.395 2,840,000 1,100,980 0.3877 0.390 0.385 0.390 0.380 0.395 2,840,000 0.3877 0.00%
2018-07-03 0 0.390 0.390 0.395 0.380 0.400 7,922,000 3,077,370 0.3885 0.390 0.390 0.395 0.380 0.400 7,922,000 0.3885 -2.50%
2018-06-29 0 0.400 0.395 0.400 0.390 0.400 4,424,000 1,738,480 0.3930 0.400 0.395 0.400 0.390 0.400 4,424,000 0.3930 0.00%
2018-06-28 0 0.400 0.395 0.400 0.385 0.400 8,092,000 3,179,020 0.3929 0.400 0.395 0.400 0.385 0.400 8,092,000 0.3929 0.00%
2018-06-27 0 0.400 0.395 0.400 0.390 0.400 6,646,000 2,616,310 0.3937 0.400 0.395 0.400 0.390 0.400 6,646,000 0.3937 0.00%
2018-06-26 0 0.400 0.395 0.400 0.385 0.400 5,990,000 2,352,680 0.3928 0.400 0.395 0.400 0.385 0.400 5,990,000 0.3928 0.00%
2018-06-25 0 0.400 0.395 0.400 0.395 0.410 14,492,000 5,803,890 0.4005 0.400 0.395 0.400 0.395 0.410 14,492,000 0.4005 1.27%
2018-06-22 0 0.395 0.390 0.395 0.385 0.395 3,468,000 1,352,530 0.3900 0.395 0.390 0.395 0.385 0.395 3,468,000 0.3900 0.00%
2018-06-21 0 0.395 0.395 0.400 0.380 0.410 35,150,000 13,913,000 0.3958 0.395 0.395 0.400 0.380 0.410 35,150,000 0.3958 5.33%
2018-06-20 0 0.375 0.370 0.375 0.350 0.375 7,854,000 2,843,420 0.3620 0.375 0.370 0.375 0.350 0.375 7,854,000 0.3620 4.17%
2018-06-19 0 0.360 0.360 0.365 0.345 0.365 8,342,000 2,976,790 0.3568 0.360 0.360 0.365 0.345 0.365 8,342,000 0.3568 -1.37%
2018-06-15 0 0.365 0.355 0.365 0.340 0.365 9,242,000 3,265,930 0.3534 0.365 0.355 0.365 0.340 0.365 9,242,000 0.3534 5.80%
2018-06-14 0 0.345 0.340 0.345 0.335 0.345 1,486,000 506,360 0.3408 0.345 0.340 0.345 0.335 0.345 1,486,000 0.3408 1.47%
2018-06-13 0 0.340 0.340 0.345 0.340 0.350 962,000 327,720 0.3407 0.340 0.340 0.345 0.340 0.350 962,000 0.3407 -1.45%
2018-06-12 0 0.345 0.345 0.350 0.345 0.350 463,848 161,057 0.3472 0.345 0.345 0.350 0.345 0.350 463,848 0.3472 -1.43%
2018-06-11 0 0.350 0.340 0.350 0.340 0.355 2,220,000 770,580 0.3471 0.350 0.340 0.350 0.340 0.355 2,220,000 0.3471 0.00%
2018-06-08 0 0.350 0.345 0.350 0.340 0.350 1,592,000 550,660 0.3459 0.350 0.345 0.350 0.340 0.350 1,592,000 0.3459 1.45%
2018-06-07 0 0.345 0.340 0.345 0.340 0.355 700,000 241,390 0.3448 0.345 0.340 0.345 0.340 0.355 700,000 0.3448 -2.82%
2018-06-06 0 0.355 0.350 0.355 0.345 0.360 4,922,000 1,728,880 0.3513 0.355 0.350 0.355 0.345 0.360 4,922,000 0.3513 0.00%
2018-06-05 0 0.355 0.350 0.355 0.345 0.355 1,720,000 602,190 0.3501 0.355 0.350 0.355 0.345 0.355 1,720,000 0.3501 2.90%
2018-06-04 0 0.345 0.345 0.350 0.345 0.355 1,386,000 480,970 0.3470 0.345 0.345 0.350 0.345 0.355 1,386,000 0.3470 -2.82%
2018-06-01 0 0.355 0.345 0.355 0.340 0.355 1,510,000 523,300 0.3466 0.355 0.345 0.355 0.340 0.355 1,510,000 0.3466 2.90%
2018-05-31 0 0.345 0.345 0.350 0.340 0.350 12,948,000 4,443,410 0.3432 0.345 0.345 0.350 0.340 0.350 12,948,000 0.3432 0.00%
2018-05-30 0 0.345 0.340 0.345 0.340 0.350 1,228,000 423,600 0.3450 0.345 0.340 0.345 0.340 0.350 1,228,000 0.3450 -4.17%
2018-05-29 0 0.360 0.350 0.360 0.350 0.360 882,000 313,250 0.3552 0.360 0.350 0.360 0.350 0.360 882,000 0.3552 1.41%
2018-05-28 0 0.355 0.355 0.360 0.335 0.370 9,534,000 3,431,910 0.3600 0.355 0.355 0.360 0.335 0.370 9,534,000 0.3600 7.58%
2018-05-25 0 0.330 0.325 0.330 0.325 0.335 3,856,000 1,268,880 0.3291 0.330 0.325 0.330 0.325 0.335 3,856,000 0.3291 -1.49%
2018-05-24 0 0.335 0.330 0.335 0.330 0.335 1,054,000 349,500 0.3316 0.335 0.330 0.335 0.330 0.335 1,054,000 0.3316 0.00%
2018-05-23 0 0.335 0.335 0.340 0.335 0.340 3,692,000 1,250,660 0.3387 0.335 0.335 0.340 0.335 0.340 3,692,000 0.3387 -2.90%
2018-05-21 0 0.345 0.340 0.345 0.340 0.355 2,520,000 877,430 0.3482 0.345 0.340 0.345 0.340 0.355 2,520,000 0.3482 -2.82%
2018-05-18 0 0.355 0.350 0.355 0.350 0.360 576,000 203,510 0.3533 0.355 0.350 0.355 0.350 0.360 576,000 0.3533 -1.39%
2018-05-17 0 0.360 0.355 0.360 0.355 0.365 2,212,000 790,700 0.3575 0.360 0.355 0.360 0.355 0.365 2,212,000 0.3575 0.00%
2018-05-16 0 0.360 0.355 0.360 0.355 0.375 9,480,000 3,470,940 0.3661 0.360 0.355 0.360 0.355 0.375 9,480,000 0.3661 0.00%
2018-05-15 0 0.360 0.355 0.360 0.350 0.370 11,262,000 4,069,150 0.3613 0.360 0.355 0.360 0.350 0.370 11,262,000 0.3613 2.86%
2018-05-14 0 0.350 0.345 0.350 0.340 0.355 3,444,000 1,198,520 0.3480 0.350 0.345 0.350 0.340 0.355 3,444,000 0.3480 1.45%
2018-05-11 0 0.345 0.340 0.345 0.340 0.355 7,422,000 2,593,750 0.3495 0.345 0.340 0.345 0.340 0.355 7,422,000 0.3495 -1.43%
2018-05-10 0 0.350 0.345 0.350 0.340 0.350 2,800,000 962,030 0.3436 0.350 0.345 0.350 0.340 0.350 2,800,000 0.3436 1.45%
2018-05-09 0 0.345 0.340 0.345 0.340 0.360 6,438,000 2,252,750 0.3499 0.345 0.340 0.345 0.340 0.360 6,438,000 0.3499 -2.82%
2018-05-08 0 0.355 0.350 0.355 0.350 0.360 8,578,000 3,056,240 0.3563 0.355 0.350 0.355 0.350 0.360 8,578,000 0.3563 0.00%
2018-05-07 0 0.355 0.350 0.355 0.345 0.365 13,620,000 4,853,270 0.3563 0.355 0.350 0.355 0.345 0.365 13,620,000 0.3563 -1.39%
2018-05-04 0 0.360 0.355 0.360 0.330 0.370 46,082,000 16,327,170 0.3543 0.360 0.355 0.360 0.330 0.370 46,082,000 0.3543 10.77%
2018-05-03 0 0.325 0.320 0.325 0.305 0.330 17,284,000 5,521,460 0.3195 0.325 0.320 0.325 0.305 0.330 17,284,000 0.3195 6.56%
2018-05-02 0 0.305 0.300 0.305 0.290 0.305 7,512,000 2,230,020 0.2969 0.305 0.300 0.305 0.290 0.305 7,512,000 0.2969 5.17%
2018-04-30 0 0.290 0.285 0.290 0.275 0.290 1,440,000 405,330 0.2815 0.290 0.285 0.290 0.275 0.290 1,440,000 0.2815 3.57%
2018-04-27 0 0.280 0.275 0.285 0.270 0.280 2,534,000 699,240 0.2759 0.280 0.275 0.285 0.270 0.280 2,534,000 0.2759 -1.75%
2018-04-26 0 0.285 0.275 0.285 0.275 0.290 1,550,000 436,640 0.2817 0.285 0.275 0.285 0.275 0.290 1,550,000 0.2817 -1.72%
2018-04-25 0 0.290 0.285 0.290 0.280 0.290 2,034,000 576,620 0.2835 0.290 0.285 0.290 0.280 0.290 2,034,000 0.2835 0.00%
2018-04-24 0 0.290 0.280 0.290 0.285 0.290 508,000 145,320 0.2861 0.290 0.280 0.290 0.285 0.290 508,000 0.2861 1.75%
2018-04-23 0 0.285 0.280 0.285 0.280 0.290 868,000 246,150 0.2836 0.285 0.280 0.285 0.280 0.290 868,000 0.2836 0.00%
2018-04-20 0 0.285 0.280 0.285 0.275 0.290 3,578,000 1,000,310 0.2796 0.285 0.280 0.285 0.275 0.290 3,578,000 0.2796 -1.72%
2018-04-19 0 0.290 0.280 0.290 0.285 0.290 2,266,000 646,000 0.2851 0.290 0.280 0.290 0.285 0.290 2,266,000 0.2851 3.57%
2018-04-18 0 0.280 0.280 0.285 0.280 0.290 2,002,000 573,060 0.2862 0.280 0.280 0.285 0.280 0.290 2,002,000 0.2862 -5.08%
2018-04-17 0 0.295 0.285 0.295 0.290 0.300 2,016,000 593,750 0.2945 0.295 0.285 0.295 0.290 0.300 2,016,000 0.2945 -1.67%
2018-04-16 0 0.300 0.290 0.300 0.280 0.305 4,782,000 1,410,610 0.2950 0.300 0.290 0.300 0.280 0.305 4,782,000 0.2950 3.45%
2018-04-13 0 0.290 0.280 0.290 0.285 0.290 244,000 69,560 0.2851 0.290 0.280 0.290 0.285 0.290 244,000 0.2851 1.75%
2018-04-12 0 0.285 0.280 0.285 0.280 0.290 1,312,000 368,300 0.2807 0.285 0.280 0.285 0.280 0.290 1,312,000 0.2807 -1.72%
2018-04-11 0 0.290 0.285 0.290 0.285 0.295 1,184,000 339,060 0.2864 0.290 0.285 0.290 0.285 0.295 1,184,000 0.2864 0.00%
2018-04-10 0 0.290 0.280 0.290 0.280 0.290 1,022,000 292,430 0.2861 0.290 0.280 0.290 0.280 0.290 1,022,000 0.2861 3.57%
2018-04-09 0 0.280 0.270 0.285 0.275 0.285 2,492,000 693,810 0.2784 0.280 0.270 0.285 0.275 0.285 2,492,000 0.2784 0.00%
2018-04-06 0 0.280 0.270 0.280 0.270 0.280 474,000 130,280 0.2749 0.280 0.270 0.280 0.270 0.280 474,000 0.2749 1.82%
2018-04-04 0 0.275 0.270 0.280 0.270 0.280 1,150,000 317,620 0.2762 0.275 0.270 0.280 0.270 0.280 1,150,000 0.2762 0.00%
2018-04-03 0 0.275 0.265 0.275 0.265 0.275 1,312,000 355,690 0.2711 0.275 0.265 0.275 0.265 0.275 1,312,000 0.2711 0.00%
2018-03-29 0 0.275 0.270 0.280 0.270 0.280 1,992,000 545,940 0.2741 0.275 0.270 0.280 0.270 0.280 1,992,000 0.2741 3.77%
2018-03-28 0 0.265 0.260 0.270 0.260 0.270 1,694,000 449,880 0.2656 0.265 0.260 0.270 0.260 0.270 1,694,000 0.2656 -1.85%
2018-03-27 0 0.270 0.265 0.275 0.265 0.280 1,942,000 527,270 0.2715 0.270 0.265 0.275 0.265 0.280 1,942,000 0.2715 -1.82%
2018-03-26 0 0.275 0.270 0.275 0.260 0.280 3,332,000 887,110 0.2662 0.275 0.270 0.275 0.260 0.280 3,332,000 0.2662 -1.79%
2018-03-23 0 0.280 0.270 0.280 0.270 0.285 2,494,000 692,950 0.2778 0.280 0.270 0.280 0.270 0.285 2,494,000 0.2778 -3.45%
2018-03-22 0 0.290 0.285 0.290 0.285 0.290 1,548,000 442,800 0.2860 0.290 0.285 0.290 0.285 0.290 1,548,000 0.2860 -1.69%
2018-03-21 0 0.295 0.290 0.300 0.285 0.300 4,836,000 1,410,820 0.2917 0.295 0.290 0.300 0.285 0.300 4,836,000 0.2917 0.00%
2018-03-20 0 0.295 0.285 0.295 0.285 0.295 638,000 183,540 0.2877 0.295 0.285 0.295 0.285 0.295 638,000 0.2877 1.72%
2018-03-19 0 0.290 0.285 0.290 0.290 0.290 2,870,000 832,300 0.2900 0.290 0.285 0.290 0.290 0.290 2,870,000 0.2900 0.00%
2018-03-16 0 0.290 0.285 0.290 0.285 0.290 326,000 93,090 0.2856 0.290 0.285 0.290 0.285 0.290 326,000 0.2856 -1.69%
2018-03-15 0 0.295 0.290 0.295 0.280 0.300 9,552,000 2,716,630 0.2844 0.295 0.290 0.295 0.280 0.300 9,552,000 0.2844 0.00%
2018-03-14 0 0.295 0.290 0.295 0.290 0.305 1,030,000 303,690 0.2948 0.295 0.290 0.295 0.290 0.305 1,030,000 0.2948 0.00%
2018-03-13 0 0.295 0.290 0.295 0.290 0.295 1,770,000 519,920 0.2937 0.295 0.290 0.295 0.290 0.295 1,770,000 0.2937 0.00%
2018-03-12 0 0.295 0.290 0.295 0.290 0.295 272,000 78,990 0.2904 0.295 0.290 0.295 0.290 0.295 272,000 0.2904 0.00%
2018-03-09 0 0.295 0.285 0.295 0.280 0.300 8,596,000 2,471,630 0.2875 0.295 0.285 0.295 0.280 0.300 8,596,000 0.2875 -1.67%
2018-03-08 0 0.300 0.290 0.300 0.290 0.305 2,246,000 671,140 0.2988 0.300 0.290 0.300 0.290 0.305 2,246,000 0.2988 1.69%
2018-03-07 0 0.295 0.290 0.295 0.290 0.300 342,000 99,380 0.2906 0.295 0.290 0.295 0.290 0.300 342,000 0.2906 -1.67%
2018-03-06 0 0.300 0.290 0.300 0.290 0.300 832,000 245,420 0.2950 0.300 0.290 0.300 0.290 0.300 832,000 0.2950 0.00%
2018-03-05 0 0.300 0.290 0.300 0.290 0.305 646,000 190,700 0.2952 0.300 0.290 0.300 0.290 0.305 646,000 0.2952 0.00%
2018-03-02 0 0.300 0.295 0.300 0.295 0.315 10,274,000 3,133,390 0.3050 0.300 0.295 0.300 0.295 0.315 10,274,000 0.3050 1.69%
2018-03-01 0 0.295 0.290 0.295 0.290 0.300 1,560,000 461,530 0.2959 0.295 0.290 0.295 0.290 0.300 1,560,000 0.2959 0.00%
2018-02-28 0 0.295 0.290 0.295 0.285 0.295 494,000 142,880 0.2892 0.295 0.290 0.295 0.285 0.295 494,000 0.2892 0.00%
2018-02-27 0 0.295 0.290 0.295 0.290 0.300 3,134,000 912,800 0.2913 0.295 0.290 0.295 0.290 0.300 3,134,000 0.2913 -1.67%
2018-02-26 0 0.300 0.290 0.300 0.290 0.300 1,120,000 329,120 0.2939 0.300 0.290 0.300 0.290 0.300 1,120,000 0.2939 1.69%
2018-02-23 0 0.295 0.290 0.295 0.290 0.295 2,356,000 687,960 0.2920 0.295 0.290 0.295 0.290 0.295 2,356,000 0.2920 0.00%
2018-02-22 0 0.295 0.290 0.295 0.285 0.300 1,754,000 515,630 0.2940 0.295 0.290 0.295 0.285 0.300 1,754,000 0.2940 3.51%
2018-02-21 0 0.285 0.280 0.285 0.280 0.295 1,442,000 416,500 0.2888 0.285 0.280 0.285 0.280 0.295 1,442,000 0.2888 -1.72%
2018-02-20 0 0.290 0.285 0.290 0.285 0.290 162,000 46,730 0.2885 0.290 0.285 0.290 0.285 0.290 162,000 0.2885 0.00%
2018-02-15 0 0.290 0.285 0.290 0.285 0.290 234,000 67,370 0.2879 0.290 0.285 0.290 0.285 0.290 234,000 0.2879 0.00%
2018-02-14 0 0.290 0.285 0.290 0.280 0.290 1,510,000 426,920 0.2827 0.290 0.285 0.290 0.280 0.290 1,510,000 0.2827 0.00%
2018-02-13 0 0.290 0.285 0.290 0.280 0.300 2,640,000 752,530 0.2850 0.290 0.285 0.290 0.280 0.300 2,640,000 0.2850 -1.69%
2018-02-12 0 0.295 0.290 0.295 0.280 0.295 1,366,000 391,050 0.2863 0.295 0.290 0.295 0.280 0.295 1,366,000 0.2863 1.72%
2018-02-09 0 0.290 0.280 0.290 0.280 0.300 3,576,000 1,018,050 0.2847 0.290 0.280 0.290 0.280 0.300 3,576,000 0.2847 -3.33%
2018-02-08 0 0.300 0.290 0.300 0.290 0.305 1,592,000 476,130 0.2991 0.300 0.290 0.300 0.290 0.305 1,592,000 0.2991 1.69%
2018-02-07 0 0.295 0.285 0.295 0.285 0.300 3,056,000 891,440 0.2917 0.295 0.285 0.295 0.285 0.300 3,056,000 0.2917 0.00%
2018-02-06 0 0.295 0.295 0.300 0.290 0.305 6,984,000 2,079,280 0.2977 0.295 0.295 0.300 0.290 0.305 6,984,000 0.2977 -6.35%
2018-02-05 0 0.315 0.310 0.315 0.300 0.315 2,964,000 915,990 0.3090 0.315 0.310 0.315 0.300 0.315 2,964,000 0.3090 -1.56%
2018-02-02 0 0.320 0.315 0.320 0.315 0.320 416,000 131,470 0.3160 0.320 0.315 0.320 0.315 0.320 416,000 0.3160 -1.54%
2018-02-01 0 0.325 0.315 0.325 0.315 0.325 890,000 284,190 0.3193 0.325 0.315 0.325 0.315 0.325 890,000 0.3193 1.56%
2018-01-31 0 0.320 0.315 0.320 0.315 0.330 1,456,000 468,300 0.3216 0.320 0.315 0.320 0.315 0.330 1,456,000 0.3216 0.00%
2018-01-30 0 0.320 0.315 0.320 0.315 0.330 1,526,000 489,580 0.3208 0.320 0.315 0.320 0.315 0.330 1,526,000 0.3208 -1.54%
2018-01-29 0 0.325 0.320 0.325 0.310 0.335 12,348,000 3,923,280 0.3177 0.325 0.320 0.325 0.310 0.335 12,348,000 0.3177 1.56%
2018-01-26 0 0.320 0.315 0.320 0.305 0.335 7,356,000 2,365,290 0.3215 0.320 0.315 0.320 0.305 0.335 7,356,000 0.3215 1.59%
2018-01-25 0 0.315 0.310 0.315 0.300 0.320 9,080,000 2,835,410 0.3123 0.315 0.310 0.315 0.300 0.320 9,080,000 0.3123 3.28%
2018-01-24 0 0.305 0.300 0.305 0.295 0.305 1,300,000 389,710 0.2998 0.305 0.300 0.305 0.295 0.305 1,300,000 0.2998 1.67%
2018-01-23 0 0.300 0.295 0.300 0.295 0.310 3,302,000 997,560 0.3021 0.300 0.295 0.300 0.295 0.310 3,302,000 0.3021 -1.64%
2018-01-22 0 0.305 0.295 0.305 0.285 0.305 13,930,000 4,114,440 0.2954 0.305 0.295 0.305 0.285 0.305 13,930,000 0.2954 0.00%
2018-01-19 0 0.305 0.305 0.310 0.300 0.315 7,776,000 2,374,630 0.3054 0.305 0.305 0.310 0.300 0.315 7,776,000 0.3054 -3.17%
2018-01-18 0 0.315 0.310 0.315 0.310 0.315 2,794,000 870,720 0.3116 0.315 0.310 0.315 0.310 0.315 2,794,000 0.3116 0.00%
2018-01-17 0 0.315 0.310 0.315 0.305 0.325 3,910,000 1,217,880 0.3115 0.315 0.310 0.315 0.305 0.325 3,910,000 0.3115 -3.08%
2018-01-16 0 0.325 0.315 0.325 0.305 0.325 5,288,000 1,662,760 0.3144 0.325 0.315 0.325 0.305 0.325 5,288,000 0.3144 3.17%
2018-01-15 0 0.315 0.310 0.315 0.310 0.320 3,452,000 1,077,180 0.3120 0.315 0.310 0.315 0.310 0.320 3,452,000 0.3120 0.00%
2018-01-12 0 0.315 0.310 0.315 0.310 0.320 3,712,000 1,157,840 0.3119 0.315 0.310 0.315 0.310 0.320 3,712,000 0.3119 -1.56%
2018-01-11 0 0.320 0.315 0.320 0.315 0.320 1,226,000 387,590 0.3161 0.320 0.315 0.320 0.315 0.320 1,226,000 0.3161 -1.54%
2018-01-10 0 0.325 0.320 0.325 0.320 0.330 2,370,000 776,300 0.3276 0.325 0.320 0.325 0.320 0.330 2,370,000 0.3276 -1.52%
2018-01-09 0 0.330 0.325 0.330 0.325 0.340 2,704,000 899,530 0.3327 0.330 0.325 0.330 0.325 0.340 2,704,000 0.3327 -2.94%
2018-01-08 0 0.340 0.335 0.340 0.335 0.345 1,228,000 416,990 0.3396 0.340 0.335 0.340 0.335 0.345 1,228,000 0.3396 0.00%
2018-01-05 0 0.340 0.335 0.340 0.335 0.350 528,000 181,260 0.3433 0.340 0.335 0.340 0.335 0.350 528,000 0.3433 0.00%
2018-01-04 0 0.340 0.335 0.340 0.330 0.350 1,796,000 610,370 0.3398 0.340 0.335 0.340 0.330 0.350 1,796,000 0.3398 0.00%
2018-01-03 0 0.340 0.335 0.340 0.330 0.345 3,612,000 1,215,490 0.3365 0.340 0.335 0.340 0.330 0.345 3,612,000 0.3365 3.03%
2018-01-02 0 0.330 0.325 0.330 0.325 0.330 242,000 78,670 0.3251 0.330 0.325 0.330 0.325 0.330 242,000 0.3251 1.54%
2017-12-29 0 0.325 0.315 0.320 0.315 0.330 1,412,000 452,920 0.3208 0.325 0.315 0.320 0.315 0.330 1,412,000 0.3208 -1.52%
2017-12-28 0 0.330 0.325 0.330 0.325 0.335 826,000 272,460 0.3299 0.330 0.325 0.330 0.325 0.335 826,000 0.3299 0.00%
2017-12-27 0 0.330 0.320 0.330 0.320 0.335 2,624,000 865,080 0.3297 0.330 0.320 0.330 0.320 0.335 2,624,000 0.3297 1.54%
2017-12-22 0 0.325 0.315 0.325 0.310 0.325 454,000 144,450 0.3182 0.325 0.315 0.325 0.310 0.325 454,000 0.3182 3.17%
2017-12-21 0 0.315 0.315 0.320 0.315 0.320 572,000 181,240 0.3169 0.315 0.315 0.320 0.315 0.320 572,000 0.3169 -1.56%
2017-12-20 0 0.320 0.310 0.320 0.310 0.320 222,000 69,270 0.3120 0.320 0.310 0.320 0.310 0.320 222,000 0.3120 1.59%
2017-12-19 0 0.315 0.315 0.320 0.310 0.320 710,000 222,100 0.3128 0.315 0.315 0.320 0.310 0.320 710,000 0.3128 -1.56%
2017-12-18 0 0.320 0.310 0.320 0.310 0.320 1,270,000 404,290 0.3183 0.320 0.310 0.320 0.310 0.320 1,270,000 0.3183 0.00%
2017-12-15 0 0.320 0.315 0.320 0.315 0.325 1,262,000 402,940 0.3193 0.320 0.315 0.320 0.315 0.325 1,262,000 0.3193 -3.03%
2017-12-14 0 0.330 0.325 0.330 0.320 0.330 734,000 238,060 0.3243 0.330 0.325 0.330 0.320 0.330 734,000 0.3243 0.00%
2017-12-13 0 0.330 0.325 0.330 0.305 0.340 7,164,000 2,327,580 0.3249 0.330 0.325 0.330 0.305 0.340 7,164,000 0.3249 6.45%
2017-12-12 0 0.310 0.305 0.310 0.300 0.310 80,000 24,150 0.3019 0.310 0.305 0.310 0.300 0.310 80,000 0.3019 1.64%
2017-12-11 0 0.305 0.300 0.305 0.300 0.310 578,000 175,560 0.3037 0.305 0.300 0.305 0.300 0.310 578,000 0.3037 -1.61%
2017-12-08 0 0.310 0.305 0.310 0.295 0.310 1,066,000 323,890 0.3038 0.310 0.305 0.310 0.295 0.310 1,066,000 0.3038 1.64%
2017-12-07 0 0.305 0.295 0.305 0.295 0.305 1,462,000 438,150 0.2997 0.305 0.295 0.305 0.295 0.305 1,462,000 0.2997 1.67%
2017-12-06 0 0.300 0.295 0.300 0.295 0.310 2,060,000 616,000 0.2990 0.300 0.295 0.300 0.295 0.310 2,060,000 0.2990 -3.23%
2017-12-05 0 0.310 0.305 0.310 0.300 0.310 1,588,000 480,660 0.3027 0.310 0.305 0.310 0.300 0.310 1,588,000 0.3027 1.64%
2017-12-04 0 0.305 0.300 0.305 0.300 0.310 1,286,000 389,590 0.3029 0.305 0.300 0.305 0.300 0.310 1,286,000 0.3029 -1.61%
2017-12-01 0 0.310 0.305 0.310 0.300 0.315 2,272,000 690,930 0.3041 0.310 0.305 0.310 0.300 0.315 2,272,000 0.3041 0.00%
2017-11-30 0 0.310 0.305 0.315 0.300 0.315 1,980,000 603,590 0.3048 0.310 0.305 0.315 0.300 0.315 1,980,000 0.3048 -1.59%
2017-11-29 0 0.315 0.310 0.315 0.305 0.315 842,000 259,090 0.3077 0.315 0.310 0.315 0.305 0.315 842,000 0.3077 0.00%
2017-11-28 0 0.315 0.310 0.315 0.305 0.315 734,000 227,050 0.3093 0.315 0.310 0.315 0.305 0.315 734,000 0.3093 0.00%
2017-11-27 0 0.315 0.310 0.315 0.310 0.315 976,000 303,030 0.3105 0.315 0.310 0.315 0.310 0.315 976,000 0.3105 0.00%
2017-11-24 0 0.315 0.310 0.315 0.310 0.320 770,000 240,700 0.3126 0.315 0.310 0.315 0.310 0.320 770,000 0.3126 -1.56%
2017-11-23 0 0.320 0.315 0.320 0.310 0.320 506,000 159,440 0.3151 0.320 0.315 0.320 0.310 0.320 506,000 0.3151 0.00%
2017-11-22 0 0.320 0.315 0.320 0.310 0.320 1,198,000 376,150 0.3140 0.320 0.315 0.320 0.310 0.320 1,198,000 0.3140 0.00%
2017-11-21 0 0.320 0.315 0.320 0.310 0.320 3,606,000 1,136,940 0.3153 0.320 0.315 0.320 0.310 0.320 3,606,000 0.3153 0.00%
2017-11-20 0 0.320 0.315 0.320 0.315 0.325 1,582,000 504,300 0.3188 0.320 0.315 0.320 0.315 0.325 1,582,000 0.3188 0.00%
2017-11-17 0 0.320 0.320 0.325 0.320 0.330 4,262,000 1,365,920 0.3205 0.320 0.320 0.325 0.320 0.330 4,262,000 0.3205 -3.03%
2017-11-16 0 0.330 0.325 0.330 0.320 0.330 1,816,000 589,360 0.3245 0.330 0.325 0.330 0.320 0.330 1,816,000 0.3245 0.00%
2017-11-15 0 0.330 0.325 0.330 0.325 0.330 972,000 315,940 0.3250 0.330 0.325 0.330 0.325 0.330 972,000 0.3250 0.00%
2017-11-14 0 0.330 0.325 0.330 0.325 0.335 1,268,000 416,990 0.3289 0.330 0.325 0.330 0.325 0.335 1,268,000 0.3289 -1.49%
2017-11-13 0 0.335 0.330 0.335 0.325 0.335 5,802,000 1,902,110 0.3278 0.335 0.330 0.335 0.325 0.335 5,802,000 0.3278 -1.47%
2017-11-10 0 0.340 0.335 0.340 0.335 0.345 1,544,000 517,870 0.3354 0.340 0.335 0.340 0.335 0.345 1,544,000 0.3354 -1.45%
2017-11-09 0 0.345 0.340 0.345 0.335 0.355 2,258,000 780,570 0.3457 0.345 0.340 0.345 0.335 0.355 2,258,000 0.3457 2.99%
2017-11-08 0 0.335 0.330 0.335 0.330 0.335 3,162,000 1,048,100 0.3315 0.335 0.330 0.335 0.330 0.335 3,162,000 0.3315 0.00%
2017-11-07 0 0.335 0.330 0.335 0.330 0.340 1,066,000 354,300 0.3324 0.335 0.330 0.335 0.330 0.340 1,066,000 0.3324 0.00%
2017-11-06 0 0.335 0.335 0.340 0.330 0.350 6,268,000 2,123,600 0.3388 0.335 0.335 0.340 0.330 0.350 6,268,000 0.3388 -1.47%
2017-11-03 0 0.340 0.335 0.340 0.320 0.340 10,638,000 3,498,990 0.3289 0.340 0.335 0.340 0.320 0.340 10,638,000 0.3289 0.00%
2017-11-02 0 0.340 0.335 0.340 0.335 0.340 334,000 113,420 0.3396 0.340 0.335 0.340 0.335 0.340 334,000 0.3396 0.00%
2017-11-01 0 0.340 0.335 0.340 0.330 0.355 6,118,000 2,088,030 0.3413 0.340 0.335 0.340 0.330 0.355 6,118,000 0.3413 0.00%
2017-10-31 0 0.340 0.335 0.340 0.330 0.340 1,470,000 486,470 0.3309 0.340 0.335 0.340 0.330 0.340 1,470,000 0.3309 1.49%
2017-10-30 0 0.335 0.330 0.335 0.330 0.335 2,590,000 860,030 0.3321 0.335 0.330 0.335 0.330 0.335 2,590,000 0.3321 -1.47%
2017-10-27 0 0.340 0.335 0.340 0.335 0.340 920,000 310,630 0.3376 0.340 0.335 0.340 0.335 0.340 920,000 0.3376 0.00%
2017-10-26 0 0.340 0.335 0.340 0.335 0.340 1,008,000 340,190 0.3375 0.340 0.335 0.340 0.335 0.340 1,008,000 0.3375 0.00%
2017-10-25 0 0.340 0.335 0.340 0.330 0.345 1,922,000 646,170 0.3362 0.340 0.335 0.340 0.330 0.345 1,922,000 0.3362 0.00%
2017-10-24 0 0.340 0.335 0.340 0.335 0.340 3,074,000 1,042,600 0.3392 0.340 0.335 0.340 0.335 0.340 3,074,000 0.3392 0.00%
2017-10-23 0 0.340 0.340 0.350 0.335 0.350 3,492,000 1,211,270 0.3469 0.340 0.340 0.350 0.335 0.350 3,492,000 0.3469 0.00%
2017-10-20 0 0.340 0.340 0.345 0.340 0.355 3,406,000 1,168,720 0.3431 0.340 0.340 0.345 0.340 0.355 3,406,000 0.3431 -2.86%
2017-10-19 0 0.350 0.345 0.350 0.345 0.355 2,630,000 915,610 0.3481 0.350 0.345 0.350 0.345 0.355 2,630,000 0.3481 -1.41%
2017-10-18 0 0.355 0.345 0.355 0.345 0.360 2,550,000 898,980 0.3525 0.355 0.345 0.355 0.345 0.360 2,550,000 0.3525 -1.39%
2017-10-17 0 0.360 0.355 0.360 0.350 0.360 1,070,000 379,180 0.3544 0.360 0.355 0.360 0.350 0.360 1,070,000 0.3544 0.00%
2017-10-16 0 0.360 0.360 0.365 0.355 0.360 840,000 300,340 0.3575 0.360 0.360 0.365 0.355 0.360 840,000 0.3575 0.00%
2017-10-13 0 0.360 0.355 0.360 0.350 0.360 838,000 299,240 0.3571 0.360 0.355 0.360 0.350 0.360 838,000 0.3571 0.00%
2017-10-12 0 0.360 0.355 0.360 0.355 0.365 1,692,000 612,080 0.3617 0.360 0.355 0.360 0.355 0.365 1,692,000 0.3617 0.00%
2017-10-11 0 0.360 0.360 0.365 0.360 0.370 4,404,000 1,605,040 0.3645 0.360 0.360 0.365 0.360 0.370 4,404,000 0.3645 -2.70%
2017-10-10 0 0.370 0.365 0.370 0.365 0.375 1,486,000 546,840 0.3680 0.370 0.365 0.370 0.365 0.375 1,486,000 0.3680 -1.33%
2017-10-09 0 0.375 0.370 0.375 0.365 0.380 3,062,000 1,135,660 0.3709 0.375 0.370 0.375 0.365 0.380 3,062,000 0.3709 0.00%
2017-10-06 0 0.375 0.370 0.375 0.365 0.380 6,432,000 2,390,440 0.3716 0.375 0.370 0.375 0.365 0.380 6,432,000 0.3716 0.00%
2017-10-04 0 0.375 0.370 0.375 0.335 0.385 25,606,000 9,414,930 0.3677 0.375 0.370 0.375 0.335 0.385 25,606,000 0.3677 11.94%
2017-10-03 0 0.335 0.330 0.335 0.330 0.335 516,000 171,050 0.3315 0.335 0.330 0.335 0.330 0.335 516,000 0.3315 0.00%
2017-09-29 0 0.335 0.330 0.335 0.330 0.335 907,500 300,175 0.3308 0.335 0.330 0.335 0.330 0.335 907,500 0.3308 1.52%
2017-09-28 0 0.330 0.325 0.330 0.325 0.335 592,000 194,620 0.3288 0.330 0.325 0.330 0.325 0.335 592,000 0.3288 -1.49%
2017-09-27 0 0.335 0.330 0.335 0.325 0.335 2,438,000 805,910 0.3306 0.335 0.330 0.335 0.325 0.335 2,438,000 0.3306 3.08%
2017-09-26 0 0.325 0.325 0.330 0.325 0.330 1,338,000 435,710 0.3256 0.325 0.325 0.330 0.325 0.330 1,338,000 0.3256 -1.52%
2017-09-25 0 0.330 0.325 0.330 0.325 0.335 1,590,000 518,770 0.3263 0.330 0.325 0.330 0.325 0.335 1,590,000 0.3263 -2.94%
2017-09-22 0 0.340 0.330 0.340 0.330 0.345 4,462,000 1,487,130 0.3333 0.340 0.330 0.340 0.330 0.345 4,462,000 0.3333 -1.45%
2017-09-21 0 0.345 0.340 0.345 0.335 0.355 6,492,000 2,223,650 0.3425 0.345 0.340 0.345 0.335 0.355 6,492,000 0.3425 -2.82%
2017-09-20 0 0.355 0.350 0.355 0.325 0.365 15,490,000 5,388,520 0.3479 0.355 0.350 0.355 0.325 0.365 15,490,000 0.3479 9.23%
2017-09-19 0 0.325 0.320 0.325 0.320 0.330 1,828,000 593,400 0.3246 0.325 0.320 0.325 0.320 0.330 1,828,000 0.3246 0.00%
2017-09-18 0 0.325 0.320 0.325 0.315 0.325 2,746,000 882,750 0.3215 0.325 0.320 0.325 0.315 0.325 2,746,000 0.3215 1.56%
2017-09-15 0 0.320 0.315 0.320 0.315 0.335 4,478,000 1,444,930 0.3227 0.320 0.315 0.320 0.315 0.335 4,478,000 0.3227 -4.48%
2017-09-14 0 0.335 0.325 0.335 0.325 0.340 2,334,000 777,290 0.3330 0.335 0.325 0.335 0.325 0.340 2,334,000 0.3330 3.08%
2017-09-13 0 0.325 0.320 0.325 0.320 0.330 3,982,000 1,279,460 0.3213 0.325 0.320 0.325 0.320 0.330 3,982,000 0.3213 -1.52%
2017-09-12 0 0.330 0.325 0.330 0.325 0.330 1,880,000 611,310 0.3252 0.330 0.325 0.330 0.325 0.330 1,880,000 0.3252 0.00%
2017-09-11 0 0.330 0.325 0.330 0.325 0.330 226,000 73,870 0.3269 0.330 0.325 0.330 0.325 0.330 226,000 0.3269 0.00%
2017-09-08 0 0.330 0.325 0.330 0.325 0.330 718,000 234,380 0.3264 0.330 0.325 0.330 0.325 0.330 718,000 0.3264 0.00%
2017-09-07 0 0.330 0.325 0.330 0.330 0.330 654,000 215,820 0.3300 0.330 0.325 0.330 0.330 0.330 654,000 0.3300 -1.49%
2017-09-06 0 0.335 0.330 0.335 0.325 0.335 280,000 92,350 0.3298 0.335 0.330 0.335 0.325 0.335 280,000 0.3298 -1.47%
2017-09-05 0 0.340 0.335 0.340 0.330 0.350 1,322,000 446,210 0.3375 0.340 0.335 0.340 0.330 0.350 1,322,000 0.3375 1.49%
2017-09-04 0 0.335 0.325 0.335 0.330 0.335 912,000 301,670 0.3308 0.335 0.325 0.335 0.330 0.335 912,000 0.3308 1.52%
2017-09-01 0 0.330 0.330 0.335 0.320 0.335 2,312,000 754,540 0.3264 0.330 0.330 0.335 0.320 0.335 2,312,000 0.3264 -1.49%
2017-08-31 0 0.335 0.320 0.335 0.320 0.335 2,364,000 770,510 0.3259 0.335 0.320 0.335 0.320 0.335 2,364,000 0.3259 1.52%
2017-08-30 0 0.330 0.325 0.330 0.320 0.335 3,343,600 1,089,330 0.3258 0.330 0.325 0.330 0.320 0.335 3,343,600 0.3258 -1.49%
2017-08-29 0 0.335 0.325 0.330 0.325 0.335 1,730,000 570,700 0.3299 0.335 0.325 0.330 0.325 0.335 1,730,000 0.3299 0.00%
2017-08-28 0 0.335 0.330 0.335 0.325 0.340 2,828,000 939,650 0.3323 0.335 0.330 0.335 0.325 0.340 2,828,000 0.3323 1.52%
2017-08-25 0 0.330 0.330 0.335 0.330 0.345 1,880,000 631,280 0.3358 0.330 0.330 0.335 0.330 0.345 1,880,000 0.3358 -2.94%
2017-08-24 0 0.340 0.335 0.345 0.335 0.350 722,000 244,870 0.3392 0.340 0.335 0.345 0.335 0.350 722,000 0.3392 -1.45%
2017-08-22 0 0.345 0.335 0.345 0.330 0.345 2,580,000 873,480 0.3386 0.345 0.335 0.345 0.330 0.345 2,580,000 0.3386 1.47%
2017-08-21 0 0.340 0.330 0.335 0.330 0.345 2,630,000 877,740 0.3337 0.340 0.330 0.335 0.330 0.345 2,630,000 0.3337 -1.45%
2017-08-18 0 0.345 0.335 0.345 0.325 0.345 2,304,000 782,350 0.3396 0.345 0.335 0.345 0.325 0.345 2,304,000 0.3396 -1.43%
2017-08-17 0 0.350 0.345 0.355 0.345 0.360 3,874,000 1,355,290 0.3498 0.350 0.345 0.355 0.345 0.360 3,874,000 0.3498 -2.78%
2017-08-16 0 0.360 0.355 0.360 0.355 0.365 2,166,000 771,420 0.3561 0.360 0.355 0.360 0.355 0.365 2,166,000 0.3561 -1.37%
2017-08-15 0 0.365 0.355 0.365 0.355 0.365 2,244,000 803,010 0.3578 0.365 0.355 0.365 0.355 0.365 2,244,000 0.3578 0.00%
2017-08-14 0 0.365 0.360 0.365 0.355 0.365 1,504,000 543,300 0.3612 0.365 0.360 0.365 0.355 0.365 1,504,000 0.3612 0.00%
2017-08-11 0 0.365 0.355 0.365 0.355 0.365 2,490,000 895,870 0.3598 0.365 0.355 0.365 0.355 0.365 2,490,000 0.3598 -1.35%
2017-08-10 0 0.370 0.365 0.370 0.360 0.375 4,898,000 1,785,750 0.3646 0.370 0.365 0.370 0.360 0.375 4,898,000 0.3646 0.00%
2017-08-09 0 0.370 0.365 0.370 0.365 0.370 1,496,000 548,280 0.3665 0.370 0.365 0.370 0.365 0.370 1,496,000 0.3665 -1.33%
2017-08-08 0 0.375 0.370 0.375 0.365 0.380 6,490,000 2,435,630 0.3753 0.375 0.370 0.375 0.365 0.380 6,490,000 0.3753 4.17%
2017-08-07 0 0.360 0.355 0.365 0.355 0.365 3,804,000 1,369,000 0.3599 0.360 0.355 0.365 0.355 0.365 3,804,000 0.3599 -1.37%
2017-08-04 0 0.365 0.360 0.365 0.360 0.370 3,268,000 1,188,270 0.3636 0.365 0.360 0.365 0.360 0.370 3,268,000 0.3636 0.00%
2017-08-03 0 0.365 0.360 0.365 0.360 0.365 560,000 203,860 0.3640 0.365 0.360 0.365 0.360 0.365 560,000 0.3640 0.00%
2017-08-02 0 0.365 0.360 0.365 0.355 0.370 7,224,000 2,611,310 0.3615 0.365 0.360 0.365 0.355 0.370 7,224,000 0.3615 -1.35%
2017-08-01 0 0.370 0.365 0.370 0.365 0.370 1,152,000 422,990 0.3672 0.370 0.365 0.370 0.365 0.370 1,152,000 0.3672 0.00%
2017-07-31 0 0.370 0.360 0.370 0.365 0.370 1,352,000 494,010 0.3654 0.370 0.360 0.370 0.365 0.370 1,352,000 0.3654 1.37%
2017-07-28 0 0.365 0.360 0.365 0.360 0.365 1,506,000 546,520 0.3629 0.365 0.360 0.365 0.360 0.365 1,506,000 0.3629 0.00%
2017-07-27 0 0.365 0.360 0.365 0.360 0.370 2,050,000 742,960 0.3624 0.365 0.360 0.365 0.360 0.370 2,050,000 0.3624 0.00%
2017-07-26 0 0.365 0.360 0.365 0.355 0.365 4,890,000 1,759,980 0.3599 0.365 0.360 0.365 0.355 0.365 4,890,000 0.3599 0.00%
2017-07-25 0 0.365 0.360 0.365 0.360 0.365 3,546,000 1,282,890 0.3618 0.365 0.360 0.365 0.360 0.365 3,546,000 0.3618 -1.35%
2017-07-24 0 0.370 0.360 0.370 0.360 0.370 3,738,000 1,364,830 0.3651 0.370 0.360 0.370 0.360 0.370 3,738,000 0.3651 0.00%
2017-07-21 0 0.370 0.365 0.370 0.365 0.375 4,258,000 1,565,020 0.3675 0.370 0.365 0.370 0.365 0.375 4,258,000 0.3675 -1.33%
2017-07-20 0 0.375 0.370 0.375 0.370 0.380 1,008,000 378,100 0.3751 0.375 0.370 0.375 0.370 0.380 1,008,000 0.3751 -1.32%
2017-07-19 0 0.380 0.375 0.380 0.365 0.380 2,244,000 840,130 0.3744 0.380 0.375 0.380 0.365 0.380 2,244,000 0.3744 2.70%
2017-07-18 0 0.370 0.365 0.375 0.365 0.380 2,230,000 826,510 0.3706 0.370 0.365 0.375 0.365 0.380 2,230,000 0.3706 -2.63%
2017-07-17 0 0.380 0.370 0.380 0.370 0.380 932,000 350,210 0.3758 0.380 0.370 0.380 0.370 0.380 932,000 0.3758 0.00%
2017-07-14 0 0.380 0.370 0.380 0.365 0.380 4,208,000 1,554,760 0.3695 0.380 0.370 0.380 0.365 0.380 4,208,000 0.3695 4.11%
2017-07-13 0 0.365 0.365 0.370 0.365 0.380 3,054,000 1,129,250 0.3698 0.365 0.365 0.370 0.365 0.380 3,054,000 0.3698 -2.67%
2017-07-12 0 0.375 0.370 0.375 0.370 0.375 2,066,000 769,700 0.3726 0.375 0.370 0.375 0.370 0.375 2,066,000 0.3726 0.00%
2017-07-11 0 0.375 0.370 0.375 0.370 0.375 1,486,000 551,000 0.3708 0.375 0.370 0.375 0.370 0.375 1,486,000 0.3708 -1.32%
2017-07-10 0 0.380 0.375 0.380 0.375 0.380 2,356,000 885,630 0.3759 0.380 0.375 0.380 0.375 0.380 2,356,000 0.3759 1.33%
2017-07-07 0 0.375 0.375 0.380 0.370 0.375 280,000 104,570 0.3735 0.375 0.375 0.380 0.370 0.375 280,000 0.3735 0.00%
2017-07-06 0 0.375 0.370 0.375 0.370 0.380 588,000 220,120 0.3744 0.375 0.370 0.375 0.370 0.380 588,000 0.3744 -1.32%
2017-07-05 0 0.380 0.370 0.380 0.365 0.380 3,884,000 1,437,850 0.3702 0.380 0.370 0.380 0.365 0.380 3,884,000 0.3702 2.70%
2017-07-04 0 0.370 0.365 0.370 0.365 0.385 5,594,000 2,074,610 0.3709 0.370 0.365 0.370 0.365 0.385 5,594,000 0.3709 -2.63%
2017-07-03 0 0.380 0.375 0.380 0.370 0.380 1,292,000 483,380 0.3741 0.380 0.375 0.380 0.370 0.380 1,292,000 0.3741 1.33%
2017-06-30 0 0.375 0.370 0.375 0.365 0.375 2,340,000 863,160 0.3689 0.375 0.370 0.375 0.365 0.375 2,340,000 0.3689 0.00%
2017-06-29 0 0.375 0.370 0.375 0.365 0.375 2,180,000 806,350 0.3699 0.375 0.370 0.375 0.365 0.375 2,180,000 0.3699 0.00%
2017-06-28 0 0.375 0.370 0.375 0.365 0.375 4,592,000 1,697,290 0.3696 0.375 0.370 0.375 0.365 0.375 4,592,000 0.3696 -1.32%
2017-06-27 0 0.380 0.375 0.380 0.370 0.390 6,678,000 2,530,230 0.3789 0.380 0.375 0.380 0.370 0.390 6,678,000 0.3789 -2.56%
2017-06-26 0 0.390 0.385 0.390 0.385 0.395 2,928,000 1,140,020 0.3894 0.390 0.385 0.390 0.385 0.395 2,928,000 0.3894 0.00%
2017-06-23 0 0.390 0.385 0.390 0.385 0.395 6,940,000 2,711,260 0.3907 0.390 0.385 0.390 0.385 0.395 6,940,000 0.3907 0.00%
2017-06-22 0 0.390 0.385 0.390 0.385 0.395 1,006,000 391,980 0.3896 0.390 0.385 0.390 0.385 0.395 1,006,000 0.3896 0.00%
2017-06-21 0 0.390 0.385 0.390 0.385 0.400 11,132,000 4,382,400 0.3937 0.390 0.385 0.390 0.385 0.400 11,132,000 0.3937 2.63%
2017-06-20 0 0.380 0.380 0.390 0.380 0.395 9,446,000 3,659,910 0.3875 0.380 0.380 0.390 0.380 0.395 9,446,000 0.3875 -1.30%
2017-06-19 0 0.385 0.385 0.390 0.380 0.390 3,916,000 1,505,960 0.3846 0.385 0.385 0.390 0.380 0.390 3,916,000 0.3846 0.00%
2017-06-16 0 0.385 0.380 0.385 0.370 0.385 2,048,000 780,010 0.3809 0.385 0.380 0.385 0.370 0.385 2,048,000 0.3809 1.32%
2017-06-15 0 0.380 0.370 0.380 0.370 0.385 3,626,000 1,365,690 0.3766 0.380 0.370 0.380 0.370 0.385 3,626,000 0.3766 1.33%
2017-06-14 0 0.375 0.375 0.380 0.365 0.380 2,962,000 1,105,250 0.3731 0.375 0.375 0.380 0.365 0.380 2,962,000 0.3731 0.00%
2017-06-13 0 0.375 0.370 0.375 0.360 0.375 5,232,000 1,926,740 0.3683 0.375 0.370 0.375 0.360 0.375 5,232,000 0.3683 0.00%
2017-06-12 0 0.375 0.370 0.375 0.365 0.375 5,248,000 1,948,530 0.3713 0.375 0.370 0.375 0.365 0.375 5,248,000 0.3713 0.00%
2017-06-09 0 0.375 0.375 0.380 0.375 0.390 5,944,000 2,269,250 0.3818 0.375 0.375 0.380 0.375 0.390 5,944,000 0.3818 -3.85%
2017-06-08 0 0.390 0.385 0.390 0.380 0.395 6,532,000 2,519,780 0.3858 0.390 0.385 0.390 0.380 0.395 6,532,000 0.3858 0.00%
2017-06-07 0 0.390 0.390 0.395 0.370 0.405 21,110,000 8,232,630 0.3900 0.390 0.390 0.395 0.370 0.405 21,110,000 0.3900 2.63%
2017-06-06 0 0.380 0.375 0.380 0.375 0.385 4,020,000 1,529,230 0.3804 0.380 0.375 0.380 0.375 0.385 4,020,000 0.3804 0.00%
2017-06-05 0 0.380 0.375 0.380 0.375 0.385 1,562,000 589,190 0.3772 0.380 0.375 0.380 0.375 0.385 1,562,000 0.3772 0.00%
2017-06-02 0 0.380 0.375 0.380 0.370 0.380 4,310,000 1,616,690 0.3751 0.380 0.375 0.380 0.370 0.380 4,310,000 0.3751 0.00%
2017-06-01 0 0.380 0.370 0.380 0.370 0.380 1,284,000 480,800 0.3745 0.380 0.370 0.380 0.370 0.380 1,284,000 0.3745 1.33%
2017-05-31 0 0.375 0.375 0.385 0.375 0.385 1,754,000 666,184 0.3798 0.375 0.375 0.385 0.375 0.385 1,754,000 0.3798 -1.32%
2017-05-29 0 0.380 0.380 0.385 0.380 0.390 2,628,000 1,002,920 0.3816 0.380 0.380 0.385 0.380 0.390 2,628,000 0.3816 -1.30%
2017-05-26 0 0.385 0.380 0.385 0.380 0.395 2,258,000 869,450 0.3851 0.385 0.380 0.385 0.380 0.395 2,258,000 0.3851 -1.28%
2017-05-25 0 0.390 0.385 0.390 0.380 0.390 4,232,000 1,621,610 0.3832 0.390 0.385 0.390 0.380 0.390 4,232,000 0.3832 2.63%
2017-05-24 0 0.380 0.380 0.385 0.380 0.390 2,254,000 865,240 0.3839 0.380 0.380 0.385 0.380 0.390 2,254,000 0.3839 -2.56%
2017-05-23 0 0.390 0.385 0.390 0.380 0.390 4,706,000 1,805,380 0.3836 0.390 0.385 0.390 0.380 0.390 4,706,000 0.3836 0.00%
2017-05-22 0 0.390 0.380 0.390 0.380 0.395 9,332,000 3,607,510 0.3866 0.390 0.380 0.390 0.380 0.395 9,332,000 0.3866 4.00%
2017-05-19 0 0.375 0.375 0.380 0.365 0.390 5,328,000 2,012,380 0.3777 0.375 0.375 0.380 0.365 0.390 5,328,000 0.3777 0.00%
2017-05-18 0 0.375 0.365 0.375 0.365 0.380 6,332,000 2,346,730 0.3706 0.375 0.365 0.375 0.365 0.380 6,332,000 0.3706 0.00%
2017-05-17 0 0.375 0.375 0.380 0.370 0.395 8,810,000 3,362,480 0.3817 0.375 0.375 0.380 0.370 0.395 8,810,000 0.3817 -5.06%
2017-05-16 0 0.395 0.390 0.395 0.385 0.405 12,934,000 5,066,780 0.3917 0.395 0.390 0.395 0.385 0.405 12,934,000 0.3917 1.28%
2017-05-15 0 0.390 0.385 0.390 0.380 0.390 6,616,000 2,564,130 0.3876 0.390 0.385 0.390 0.380 0.390 6,616,000 0.3876 2.63%
2017-05-12 0 0.380 0.380 0.385 0.380 0.385 2,552,000 977,290 0.3830 0.380 0.380 0.385 0.380 0.385 2,552,000 0.3830 -2.56%
2017-05-11 0 0.390 0.380 0.390 0.375 0.390 8,200,000 3,148,410 0.3840 0.390 0.380 0.390 0.375 0.390 8,200,000 0.3840 0.00%
2017-05-10 0 0.390 0.385 0.395 0.385 0.400 8,166,000 3,222,830 0.3947 0.390 0.385 0.395 0.385 0.400 8,166,000 0.3947 -2.50%
2017-05-09 0 0.400 0.400 0.405 0.390 0.405 11,602,000 4,636,620 0.3996 0.400 0.400 0.405 0.390 0.405 11,602,000 0.3996 1.27%
2017-05-08 0 0.395 0.390 0.395 0.390 0.400 3,786,000 1,489,230 0.3934 0.395 0.390 0.395 0.390 0.400 3,786,000 0.3934 0.00%
2017-05-05 0 0.395 0.395 0.400 0.390 0.410 8,146,000 3,254,660 0.3995 0.395 0.395 0.400 0.390 0.410 8,146,000 0.3995 -3.66%
2017-05-04 0 0.410 0.405 0.410 0.400 0.420 12,196,000 5,015,780 0.4113 0.410 0.405 0.410 0.400 0.420 12,196,000 0.4113 1.23%
2017-05-02 0 0.405 0.400 0.405 0.395 0.410 9,466,000 3,825,320 0.4041 0.405 0.400 0.405 0.395 0.410 9,466,000 0.4041 0.00%
2017-04-28 0 0.405 0.400 0.405 0.400 0.415 7,008,000 2,827,580 0.4035 0.405 0.400 0.405 0.400 0.415 7,008,000 0.4035 -1.22%
2017-04-27 0 0.410 0.410 0.415 0.410 0.420 5,632,000 2,326,460 0.4131 0.410 0.410 0.415 0.410 0.420 5,632,000 0.4131 -2.38%
2017-04-26 0 0.420 0.415 0.420 0.415 0.425 9,184,000 3,853,740 0.4196 0.420 0.415 0.420 0.415 0.425 9,184,000 0.4196 1.20%
2017-04-25 0 0.415 0.410 0.415 0.410 0.440 19,802,000 8,398,910 0.4241 0.415 0.410 0.415 0.410 0.440 19,802,000 0.4241 0.00%
2017-04-24 0 0.415 0.415 0.420 0.405 0.430 11,208,000 4,649,250 0.4148 0.415 0.415 0.420 0.405 0.430 11,208,000 0.4148 -2.35%
2017-04-21 0 0.425 0.425 0.430 0.425 0.445 9,234,000 3,998,000 0.4330 0.425 0.425 0.430 0.425 0.445 9,234,000 0.4330 -3.41%
2017-04-20 0 0.440 0.435 0.440 0.430 0.450 17,572,000 7,716,610 0.4391 0.440 0.435 0.440 0.430 0.450 17,572,000 0.4391 0.00%
2017-04-19 0 0.440 0.435 0.440 0.425 0.450 21,030,000 9,188,220 0.4369 0.440 0.435 0.440 0.425 0.450 21,030,000 0.4369 3.53%
2017-04-18 0 0.425 0.425 0.430 0.420 0.465 19,696,000 8,686,710 0.4410 0.425 0.425 0.430 0.420 0.465 19,696,000 0.4410 -7.61%
2017-04-13 0 0.460 0.460 0.465 0.455 0.480 27,822,000 12,970,370 0.4662 0.460 0.460 0.465 0.455 0.480 27,822,000 0.4662 0.00%
2017-04-12 0 0.460 0.455 0.460 0.450 0.490 40,354,000 18,836,310 0.4668 0.460 0.455 0.460 0.450 0.490 40,354,000 0.4668 -5.15%
2017-04-11 0 0.485 0.480 0.485 0.480 0.530 56,796,000 28,288,077 0.4981 0.485 0.480 0.485 0.480 0.530 56,796,000 0.4981 -6.73%
2017-04-10 0 0.520 0.510 0.520 0.485 0.530 97,704,000 49,411,610 0.5057 0.520 0.510 0.520 0.485 0.530 97,704,000 0.5057 1.96%
2017-04-07 0 0.510 0.500 0.510 0.445 0.520 274,574,000 134,197,080 0.4887 0.510 0.500 0.510 0.445 0.520 274,574,000 0.4887 6.25%
2017-04-06 0 0.480 0.475 0.480 0.460 0.510 136,746,000 65,554,810 0.4794 0.480 0.475 0.480 0.460 0.510 136,746,000 0.4794 -5.88%
2017-04-05 0 0.510 0.500 0.510 0.380 0.510 179,484,000 83,488,900 0.4652 0.510 0.500 0.510 0.380 0.510 179,484,000 0.4652 34.21%
2017-04-03 0 0.380 0.375 0.380 0.365 0.380 856,000 318,570 0.3722 0.380 0.375 0.380 0.365 0.380 856,000 0.3722 2.70%
2017-03-31 0 0.370 0.370 0.385 0.365 0.385 1,310,000 496,370 0.3789 0.370 0.370 0.385 0.365 0.385 1,310,000 0.3789 0.00%
2017-03-30 0 0.370 0.365 0.370 0.365 0.395 2,984,000 1,106,250 0.3707 0.370 0.365 0.370 0.365 0.395 2,984,000 0.3707 -3.90%
2017-03-29 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2017-03-28 0 0.385 0.380 0.390 0.385 0.390 494,000 190,960 0.3866 0.385 0.380 0.390 0.385 0.390 494,000 0.3866 -1.28%
2017-03-27 0 0.390 0.375 0.390 0.375 0.390 2,748,000 1,046,550 0.3808 0.390 0.375 0.390 0.375 0.390 2,748,000 0.3808 0.00%
2017-03-24 0 0.390 0.380 0.390 0.385 0.420 1,912,000 750,800 0.3927 0.390 0.380 0.390 0.385 0.420 1,912,000 0.3927 1.30%
2017-03-23 0 0.385 0.380 0.385 0.380 0.390 888,000 339,120 0.3819 0.385 0.380 0.385 0.380 0.390 888,000 0.3819 1.32%
2017-03-22 0 0.380 0.375 0.380 0.380 0.385 928,000 352,670 0.3800 0.380 0.375 0.380 0.380 0.385 928,000 0.3800 -1.30%
2017-03-21 0 0.385 0.375 0.385 0.380 0.395 1,980,000 756,890 0.3823 0.385 0.375 0.385 0.380 0.395 1,980,000 0.3823 0.00%
2017-03-20 0 0.385 0.380 0.385 0.380 0.395 1,898,000 726,280 0.3827 0.385 0.380 0.385 0.380 0.395 1,898,000 0.3827 -1.28%
2017-03-17 0 0.390 0.385 0.390 0.385 0.395 764,000 297,290 0.3891 0.390 0.385 0.390 0.385 0.395 764,000 0.3891 -1.27%
2017-03-16 0 0.395 0.385 0.395 0.390 0.400 498,000 196,230 0.3940 0.395 0.385 0.395 0.390 0.400 498,000 0.3940 -1.25%
2017-03-15 0 0.400 0.390 0.400 0.390 0.400 818,000 320,720 0.3921 0.400 0.390 0.400 0.390 0.400 818,000 0.3921 0.00%
2017-03-14 0 0.400 0.390 0.400 0.400 0.400 506,000 202,400 0.4000 0.400 0.390 0.400 0.400 0.400 506,000 0.4000 -1.23%
2017-03-13 0 0.405 0.400 0.405 0.400 0.410 880,000 352,950 0.4011 0.405 0.400 0.405 0.400 0.410 880,000 0.4011 0.00%
2017-03-10 0 0.405 0.405 0.410 0.390 0.420 1,380,000 563,940 0.4087 0.405 0.405 0.410 0.390 0.420 1,380,000 0.4087 2.53%
2017-03-09 0 0.395 0.385 0.395 0.385 0.395 588,000 229,490 0.3903 0.395 0.385 0.395 0.385 0.395 588,000 0.3903 -1.25%
2017-03-08 0 0.400 0.390 0.400 0.390 0.405 918,000 364,450 0.3970 0.400 0.390 0.400 0.390 0.405 918,000 0.3970 -1.23%
2017-03-07 0 0.405 0.400 0.405 0.395 0.410 1,160,000 464,010 0.4000 0.405 0.400 0.405 0.395 0.410 1,160,000 0.4000 -1.22%
2017-03-06 0 0.410 0.400 0.410 0.400 0.410 906,000 366,120 0.4041 0.410 0.400 0.410 0.400 0.410 906,000 0.4041 0.00%
2017-03-03 0 0.410 0.400 0.410 0.400 0.415 2,504,000 1,011,830 0.4041 0.410 0.400 0.410 0.400 0.415 2,504,000 0.4041 0.00%
2017-03-02 0 0.410 0.400 0.410 0.385 0.410 4,026,000 1,613,760 0.4008 0.410 0.400 0.410 0.385 0.410 4,026,000 0.4008 5.13%
2017-03-01 0 0.390 0.385 0.390 0.385 0.390 436,000 168,870 0.3873 0.390 0.385 0.390 0.385 0.390 436,000 0.3873 0.00%
2017-02-28 0 0.390 0.380 0.390 0.380 0.390 214,000 81,510 0.3809 0.390 0.380 0.390 0.380 0.390 214,000 0.3809 0.00%
2017-02-27 0 0.390 0.375 0.390 0.390 0.395 800,000 314,500 0.3931 0.390 0.375 0.390 0.390 0.395 800,000 0.3931 0.00%
2017-02-24 0 0.390 0.380 0.390 0.385 0.400 25,200 9,822 0.3898 0.390 0.380 0.390 0.385 0.400 25,200 0.3898 0.00%
2017-02-23 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2017-02-22 0 0.390 0.380 0.390 0.385 0.390 538,000 207,150 0.3850 0.390 0.380 0.390 0.385 0.390 538,000 0.3850 0.00%
2017-02-21 0 0.390 0.385 0.390 0.385 0.390 450,000 175,000 0.3889 0.390 0.385 0.390 0.385 0.390 450,000 0.3889 -1.27%
2017-02-20 0 0.395 0.385 0.395 0.390 0.395 210,000 81,920 0.3901 0.395 0.385 0.395 0.390 0.395 210,000 0.3901 0.00%
2017-02-17 0 0.395 0.390 0.395 0.385 0.395 1,464,000 571,370 0.3903 0.395 0.390 0.395 0.385 0.395 1,464,000 0.3903 0.00%
2017-02-16 0 0.395 0.385 0.395 0.385 0.395 1,378,000 531,780 0.3859 0.395 0.385 0.395 0.385 0.395 1,378,000 0.3859 0.00%
2017-02-15 0 0.395 0.390 0.395 0.390 0.400 1,968,000 775,650 0.3941 0.395 0.390 0.395 0.390 0.400 1,968,000 0.3941 1.28%
2017-02-14 0 0.390 0.385 0.390 0.385 0.395 628,000 244,280 0.3890 0.390 0.385 0.390 0.385 0.395 628,000 0.3890 0.00%
2017-02-13 0 0.390 0.385 0.390 0.385 0.395 3,126,000 1,211,640 0.3876 0.390 0.385 0.390 0.385 0.395 3,126,000 0.3876 0.00%
2017-02-10 0 0.390 0.380 0.390 0.380 0.395 1,680,000 647,480 0.3854 0.390 0.380 0.390 0.380 0.395 1,680,000 0.3854 4.00%
2017-02-09 0 0.375 0.375 0.380 0.370 0.380 1,336,000 501,610 0.3755 0.375 0.375 0.380 0.370 0.380 1,336,000 0.3755 -1.32%
2017-02-08 0 0.380 0.375 0.380 0.370 0.380 358,000 134,230 0.3749 0.380 0.375 0.380 0.370 0.380 358,000 0.3749 0.00%
2017-02-07 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2017-02-06 0 0.380 0.370 0.380 0.365 0.380 86,000 31,900 0.3709 0.380 0.370 0.380 0.365 0.380 86,000 0.3709 1.33%
2017-02-03 0 0.375 0.365 0.375 0.380 0.380 158,000 60,040 0.3800 0.375 0.365 0.375 0.380 0.380 158,000 0.3800 -1.32%
2017-02-02 0 0.380 0.365 0.380 0.375 0.380 40,000 15,050 0.3763 0.380 0.365 0.380 0.375 0.380 40,000 0.3763 0.00%
2017-02-01 0 0.380 0.365 0.380 0.365 0.380 374,000 136,860 0.3659 0.380 0.365 0.380 0.365 0.380 374,000 0.3659 2.70%
2017-01-27 0 0.370 0.360 0.370 0.360 0.370 206,000 74,220 0.3603 0.370 0.360 0.370 0.360 0.370 206,000 0.3603 0.00%
2017-01-26 0 0.370 0.365 0.370 0.365 0.375 1,252,000 460,970 0.3682 0.370 0.365 0.370 0.365 0.375 1,252,000 0.3682 -1.33%
2017-01-25 0 0.375 0.370 0.375 0.370 0.380 28,000 10,390 0.3711 0.375 0.370 0.375 0.370 0.380 28,000 0.3711 -1.32%
2017-01-24 0 0.380 0.365 0.380 0.370 0.380 276,000 102,670 0.3720 0.380 0.365 0.380 0.370 0.380 276,000 0.3720 2.70%
2017-01-23 0 0.370 0.360 0.370 0.360 0.370 232,000 84,930 0.3661 0.370 0.360 0.370 0.360 0.370 232,000 0.3661 1.37%
2017-01-20 0 0.365 0.365 0.370 0.365 0.370 136,000 49,800 0.3662 0.365 0.365 0.370 0.365 0.370 136,000 0.3662 -1.35%
2017-01-19 0 0.370 0.365 0.370 0.370 0.370 546,000 202,020 0.3700 0.370 0.365 0.370 0.370 0.370 546,000 0.3700 -2.63%
2017-01-18 0 0.380 0.370 0.380 0.370 0.380 768,000 286,640 0.3732 0.380 0.370 0.380 0.370 0.380 768,000 0.3732 1.33%
2017-01-17 0 0.375 0.370 0.375 0.365 0.375 924,001 341,650 0.3698 0.375 0.370 0.375 0.365 0.375 924,001 0.3698 0.00%
2017-01-16 0 0.375 0.370 0.375 0.370 0.380 620,000 232,000 0.3742 0.375 0.370 0.375 0.370 0.380 620,000 0.3742 -3.85%
2017-01-13 0 0.390 0.370 0.390 0.360 0.390 2,256,000 872,550 0.3868 0.390 0.370 0.390 0.360 0.390 2,256,000 0.3868 4.00%
2017-01-12 0 0.375 0.370 0.375 0.370 0.375 370,000 137,920 0.3728 0.375 0.370 0.375 0.370 0.375 370,000 0.3728 1.35%
2017-01-11 0 0.370 0.365 0.370 0.355 0.370 1,238,000 450,050 0.3635 0.370 0.365 0.370 0.355 0.370 1,238,000 0.3635 0.00%
2017-01-10 0 0.370 0.365 0.370 0.365 0.370 1,400,000 511,010 0.3650 0.370 0.365 0.370 0.365 0.370 1,400,000 0.3650 1.37%
2017-01-09 0 0.365 0.360 0.365 0.365 0.375 832,000 304,080 0.3655 0.365 0.360 0.365 0.365 0.375 832,000 0.3655 -2.67%
2017-01-06 0 0.375 0.365 0.375 0.365 0.375 328,000 121,420 0.3702 0.375 0.365 0.375 0.365 0.375 328,000 0.3702 -1.32%
2017-01-05 0 0.380 0.365 0.380 0.370 0.385 578,000 217,340 0.3760 0.380 0.365 0.380 0.370 0.385 578,000 0.3760 1.33%
2017-01-04 0 0.375 0.370 0.375 0.355 0.375 1,504,000 546,310 0.3632 0.375 0.370 0.375 0.355 0.375 1,504,000 0.3632 1.35%
2017-01-03 0 0.370 0.360 0.370 0.360 0.370 202,000 73,590 0.3643 0.370 0.360 0.370 0.360 0.370 202,000 0.3643 -1.33%
2016-12-30 0 0.375 0.360 0.375 0.360 0.380 810,000 294,460 0.3635 0.375 0.360 0.375 0.360 0.380 810,000 0.3635 -1.32%
2016-12-29 0 0.380 0.360 0.380 0.355 0.380 36,000 12,930 0.3592 0.380 0.360 0.380 0.355 0.380 36,000 0.3592 2.70%
2016-12-28 0 0.370 0.370 0.380 0.370 0.380 80,000 29,620 0.3703 0.370 0.370 0.380 0.370 0.380 80,000 0.3703 0.00%
2016-12-23 0 0.370 0.360 0.370 0.370 0.370 12,000 4,440 0.3700 0.370 0.360 0.370 0.370 0.370 12,000 0.3700 1.37%
2016-12-22 0 0.365 0.360 0.365 0.365 0.370 260,000 94,990 0.3653 0.365 0.360 0.365 0.365 0.370 260,000 0.3653 0.00%
2016-12-21 0 0.365 0.365 0.370 0.360 0.380 1,540,000 562,700 0.3654 0.365 0.365 0.370 0.360 0.380 1,540,000 0.3654 -2.67%
2016-12-20 0 0.375 0.360 0.375 0.360 0.375 198,000 72,140 0.3643 0.375 0.360 0.375 0.360 0.375 198,000 0.3643 -1.32%
2016-12-19 0 0.380 0.370 0.380 0.370 0.380 308,000 114,060 0.3703 0.380 0.370 0.380 0.370 0.380 308,000 0.3703 2.70%
2016-12-16 0 0.370 0.365 0.370 0.370 0.375 304,000 112,500 0.3701 0.370 0.365 0.370 0.370 0.375 304,000 0.3701 0.00%
2016-12-15 0 0.370 0.365 0.370 0.365 0.375 658,000 242,320 0.3683 0.370 0.365 0.370 0.365 0.375 658,000 0.3683 -1.33%
2016-12-14 0 0.375 0.370 0.375 0.365 0.380 2,176,000 808,420 0.3715 0.375 0.370 0.375 0.365 0.380 2,176,000 0.3715 -1.32%
2016-12-13 0 0.380 0.370 0.380 0.365 0.380 762,000 284,040 0.3728 0.380 0.370 0.380 0.365 0.380 762,000 0.3728 0.00%
2016-12-12 0 0.380 0.370 0.380 0.370 0.385 272,000 102,130 0.3755 0.380 0.370 0.380 0.370 0.385 272,000 0.3755 1.33%
2016-12-09 0 0.375 0.370 0.375 0.370 0.380 744,000 278,120 0.3738 0.375 0.370 0.375 0.370 0.380 744,000 0.3738 -1.32%
2016-12-08 0 0.380 0.370 0.380 0.370 0.385 1,392,000 519,970 0.3735 0.380 0.370 0.380 0.370 0.385 1,392,000 0.3735 -1.30%
2016-12-07 0 0.385 0.380 0.385 0.380 0.385 246,000 94,150 0.3827 0.385 0.380 0.385 0.380 0.385 246,000 0.3827 1.32%
2016-12-06 0 0.380 0.370 0.380 0.370 0.385 872,000 329,020 0.3773 0.380 0.370 0.380 0.370 0.385 872,000 0.3773 0.00%
2016-12-05 0 0.380 0.375 0.380 0.380 0.385 800,000 305,200 0.3815 0.380 0.375 0.380 0.380 0.385 800,000 0.3815 0.00%
2016-12-02 0 0.380 0.375 0.385 0.370 0.380 62,000 23,160 0.3735 0.380 0.375 0.385 0.370 0.380 62,000 0.3735 -1.30%
2016-12-01 0 0.385 0.370 0.385 0.360 0.385 2,038,000 757,020 0.3715 0.385 0.370 0.385 0.360 0.385 2,038,000 0.3715 -1.28%
2016-11-30 0 0.390 0.385 0.390 0.375 0.390 1,256,000 477,660 0.3803 0.390 0.385 0.390 0.375 0.390 1,256,000 0.3803 0.00%
2016-11-29 0 0.390 0.380 0.390 0.390 0.395 632,000 247,380 0.3914 0.390 0.380 0.390 0.390 0.395 632,000 0.3914 0.00%
2016-11-28 0 0.390 0.380 0.390 0.380 0.390 314,000 119,600 0.3809 0.390 0.380 0.390 0.380 0.390 314,000 0.3809 1.30%
2016-11-25 0 0.385 0.380 0.385 0.380 0.385 570,000 217,340 0.3813 0.385 0.380 0.385 0.380 0.385 570,000 0.3813 0.00%
2016-11-24 0 0.385 0.380 0.385 0.375 0.390 778,000 296,680 0.3813 0.385 0.380 0.385 0.375 0.390 778,000 0.3813 -1.28%
2016-11-23 0 0.390 0.385 0.390 0.390 0.390 270,000 105,300 0.3900 0.390 0.385 0.390 0.390 0.390 270,000 0.3900 0.00%
2016-11-22 0 0.390 0.385 0.390 0.380 0.400 1,172,000 460,250 0.3927 0.390 0.385 0.390 0.380 0.400 1,172,000 0.3927 -1.27%
2016-11-21 0 0.395 0.385 0.395 0.390 0.395 716,000 279,250 0.3900 0.395 0.385 0.395 0.390 0.395 716,000 0.3900 1.28%
2016-11-18 0 0.390 0.380 0.390 0.365 0.395 2,628,000 1,010,020 0.3843 0.390 0.380 0.390 0.365 0.395 2,628,000 0.3843 2.63%
2016-11-17 0 0.380 0.380 0.385 0.380 0.385 320,000 122,910 0.3841 0.380 0.380 0.385 0.380 0.385 320,000 0.3841 -1.30%
2016-11-16 0 0.385 0.380 0.385 0.375 0.385 1,214,000 463,940 0.3822 0.385 0.380 0.385 0.375 0.385 1,214,000 0.3822 2.67%
2016-11-15 0 0.375 0.370 0.375 0.365 0.385 1,184,000 443,240 0.3744 0.375 0.370 0.375 0.365 0.385 1,184,000 0.3744 -1.32%
2016-11-14 0 0.380 0.370 0.380 0.370 0.380 152,000 57,300 0.3770 0.380 0.370 0.380 0.370 0.380 152,000 0.3770 0.00%
2016-11-11 0 0.380 0.375 0.380 0.370 0.385 542,000 204,830 0.3779 0.380 0.375 0.380 0.370 0.385 542,000 0.3779 -1.30%
2016-11-10 0 0.385 0.380 0.385 0.370 0.385 634,000 240,320 0.3791 0.385 0.380 0.385 0.370 0.385 634,000 0.3791 2.67%
2016-11-09 0 0.375 0.365 0.375 0.365 0.375 26,000 9,550 0.3673 0.375 0.365 0.375 0.365 0.375 26,000 0.3673 0.00%
2016-11-08 0 0.375 0.365 0.375 0.370 0.375 286,000 107,080 0.3744 0.375 0.365 0.375 0.370 0.375 286,000 0.3744 0.00%
2016-11-07 0 0.375 0.365 0.375 0.370 0.375 172,000 63,920 0.3716 0.375 0.365 0.375 0.370 0.375 172,000 0.3716 -1.32%
2016-11-04 0 0.380 0.370 0.380 0.365 0.380 1,574,000 584,040 0.3711 0.380 0.370 0.380 0.365 0.380 1,574,000 0.3711 -1.30%
2016-11-03 0 0.385 0.375 0.385 0.375 0.390 294,000 112,170 0.3815 0.385 0.375 0.385 0.375 0.390 294,000 0.3815 0.00%
2016-11-02 0 0.385 0.370 0.385 0.370 0.385 580,000 216,470 0.3732 0.385 0.370 0.385 0.370 0.385 580,000 0.3732 -1.28%
2016-11-01 0 0.390 0.380 0.390 0.380 0.390 856,000 326,520 0.3814 0.390 0.380 0.390 0.380 0.390 856,000 0.3814 2.63%
2016-10-31 0 0.380 0.375 0.380 0.370 0.380 1,738,000 647,610 0.3726 0.380 0.375 0.380 0.370 0.380 1,738,000 0.3726 0.00%
2016-10-28 0 0.380 0.375 0.380 0.375 0.385 1,482,000 566,130 0.3820 0.380 0.375 0.380 0.375 0.385 1,482,000 0.3820 0.00%
2016-10-27 0 0.380 0.370 0.380 0.370 0.385 1,530,000 582,510 0.3807 0.380 0.370 0.380 0.370 0.385 1,530,000 0.3807 0.00%
2016-10-26 0 0.380 0.375 0.380 0.370 0.385 4,278,000 1,618,450 0.3783 0.380 0.375 0.380 0.370 0.385 4,278,000 0.3783 -1.30%
2016-10-25 0 0.385 0.380 0.385 0.380 0.390 948,000 363,210 0.3831 0.385 0.380 0.385 0.380 0.390 948,000 0.3831 -1.28%
2016-10-24 0 0.390 0.380 0.390 0.380 0.395 1,300,000 502,850 0.3868 0.390 0.380 0.390 0.380 0.395 1,300,000 0.3868 0.00%
2016-10-20 0 0.390 0.385 0.390 0.385 0.390 2,026,000 790,000 0.3899 0.390 0.385 0.390 0.385 0.390 2,026,000 0.3899 4.00%
2016-10-19 0 0.375 0.375 0.390 0.375 0.400 2,688,000 1,041,100 0.3873 0.375 0.375 0.390 0.375 0.400 2,688,000 0.3873 -7.41%
2016-10-18 0 0.405 0.400 0.405 0.400 0.405 362,000 145,560 0.4021 0.405 0.400 0.405 0.400 0.405 362,000 0.4021 1.25%
2016-10-17 0 0.400 0.390 0.400 0.400 0.410 724,000 289,650 0.4001 0.400 0.390 0.400 0.400 0.410 724,000 0.4001 0.00%
2016-10-14 0 0.400 0.390 0.400 0.395 0.405 356,000 140,940 0.3959 0.400 0.390 0.400 0.395 0.405 356,000 0.3959 -1.23%
2016-10-13 0 0.405 0.400 0.405 0.400 0.405 1,116,000 446,420 0.4000 0.405 0.400 0.405 0.400 0.405 1,116,000 0.4000 0.00%
2016-10-12 0 0.405 0.395 0.405 0.390 0.410 1,188,000 470,970 0.3964 0.405 0.395 0.405 0.390 0.410 1,188,000 0.3964 0.00%
2016-10-11 0 0.405 0.395 0.410 0.405 0.410 54,000 21,950 0.4065 0.405 0.395 0.410 0.405 0.410 54,000 0.4065 -2.41%
2016-10-07 0 0.415 0.405 0.420 0.405 0.415 718,000 293,400 0.4086 0.415 0.405 0.420 0.405 0.415 718,000 0.4086 -1.19%
2016-10-06 0 0.420 0.410 0.420 0.410 0.420 946,000 391,190 0.4135 0.420 0.410 0.420 0.410 0.420 946,000 0.4135 0.00%
2016-10-05 0 0.420 0.415 0.420 0.400 0.420 3,000,000 1,236,940 0.4123 0.420 0.415 0.420 0.400 0.420 3,000,000 0.4123 3.70%
2016-10-04 0 0.405 0.390 0.405 0.385 0.405 1,046,000 414,250 0.3960 0.405 0.390 0.405 0.385 0.405 1,046,000 0.3960 3.85%
2016-10-03 0 0.390 0.380 0.390 0.390 0.390 130,000 50,600 0.3892 0.390 0.380 0.390 0.390 0.390 130,000 0.3892 0.00%
2016-09-30 0 0.390 0.385 0.390 0.375 0.390 2,022,000 775,370 0.3835 0.390 0.385 0.390 0.375 0.390 2,022,000 0.3835 -1.27%
2016-09-29 0 0.395 0.385 0.395 0.390 0.400 254,000 99,840 0.3931 0.395 0.385 0.395 0.390 0.400 254,000 0.3931 -1.25%
2016-09-28 0 0.400 0.385 0.400 0.355 0.405 4,162,000 1,616,400 0.3884 0.400 0.385 0.400 0.355 0.405 4,162,000 0.3884 -1.23%
2016-09-27 0 0.405 0.400 0.405 0.400 0.405 638,000 255,710 0.4008 0.405 0.400 0.405 0.400 0.405 638,000 0.4008 0.00%
2016-09-26 0 0.405 0.395 0.405 0.400 0.405 402,000 161,180 0.4009 0.405 0.395 0.405 0.400 0.405 402,000 0.4009 -1.22%
2016-09-23 0 0.410 0.405 0.410 0.400 0.410 2,938,000 1,183,480 0.4028 0.410 0.405 0.410 0.400 0.410 2,938,000 0.4028 0.00%
2016-09-22 0 0.410 0.405 0.410 0.400 0.420 2,132,000 875,600 0.4107 0.410 0.405 0.410 0.400 0.420 2,132,000 0.4107 -1.20%
2016-09-21 0 0.415 0.405 0.415 0.405 0.415 1,532,000 628,660 0.4104 0.415 0.405 0.415 0.405 0.415 1,532,000 0.4104 0.00%
2016-09-20 0 0.415 0.410 0.415 0.410 0.425 2,288,000 944,850 0.4130 0.415 0.410 0.415 0.410 0.425 2,288,000 0.4130 2.47%
2016-09-19 0 0.405 0.400 0.405 0.400 0.415 1,882,000 769,600 0.4089 0.405 0.400 0.405 0.400 0.415 1,882,000 0.4089 -3.57%
2016-09-15 0 0.420 0.410 0.420 0.390 0.420 2,468,000 1,012,420 0.4102 0.420 0.410 0.420 0.390 0.420 2,468,000 0.4102 5.00%
2016-09-14 0 0.400 0.395 0.400 0.395 0.410 2,120,000 845,690 0.3989 0.400 0.395 0.400 0.395 0.410 2,120,000 0.3989 -3.61%
2016-09-13 0 0.415 0.405 0.415 0.405 0.415 1,522,000 624,850 0.4105 0.415 0.405 0.415 0.405 0.415 1,522,000 0.4105 1.22%
2016-09-12 0 0.410 0.405 0.410 0.405 0.415 1,746,000 712,250 0.4079 0.410 0.405 0.410 0.405 0.415 1,746,000 0.4079 -1.20%
2016-09-09 0 0.415 0.410 0.415 0.410 0.430 2,538,000 1,063,210 0.4189 0.415 0.410 0.415 0.410 0.430 2,538,000 0.4189 -1.19%
2016-09-08 0 0.420 0.415 0.420 0.410 0.430 9,488,000 3,981,970 0.4197 0.420 0.415 0.420 0.410 0.430 9,488,000 0.4197 1.20%
2016-09-07 0 0.415 0.410 0.415 0.395 0.415 13,566,000 5,432,510 0.4005 0.415 0.410 0.415 0.395 0.415 13,566,000 0.4005 2.47%
2016-09-06 0 0.405 0.405 0.410 0.400 0.415 7,362,000 2,990,380 0.4062 0.405 0.405 0.410 0.400 0.415 7,362,000 0.4062 -2.41%
2016-09-05 0 0.415 0.410 0.415 0.405 0.420 4,588,000 1,882,760 0.4104 0.415 0.410 0.415 0.405 0.420 4,588,000 0.4104 -1.19%
2016-09-02 0 0.420 0.415 0.420 0.410 0.425 6,363,300 2,658,740 0.4178 0.420 0.415 0.420 0.410 0.425 6,363,300 0.4178 -1.18%
2016-09-01 0 0.425 0.415 0.425 0.410 0.430 4,236,000 1,770,870 0.4181 0.425 0.415 0.425 0.410 0.430 4,236,000 0.4181 0.00%
2016-08-31 0 0.425 0.420 0.425 0.415 0.475 21,092,000 9,167,090 0.4346 0.425 0.420 0.425 0.415 0.475 21,092,000 0.4346 -11.46%
2016-08-30 0 0.480 0.470 0.480 0.475 0.480 1,250,000 599,950 0.4800 0.480 0.470 0.480 0.475 0.480 1,250,000 0.4800 0.00%
2016-08-29 0 0.480 0.475 0.480 0.470 0.480 632,000 303,200 0.4797 0.480 0.475 0.480 0.470 0.480 632,000 0.4797 0.00%
2016-08-26 0 0.480 0.470 0.480 0.470 0.485 494,000 237,150 0.4801 0.480 0.470 0.480 0.470 0.485 494,000 0.4801 0.00%
2016-08-25 0 0.480 0.470 0.485 0.480 0.485 260,000 124,920 0.4805 0.480 0.470 0.485 0.480 0.485 260,000 0.4805 0.00%
2016-08-24 0 0.480 0.475 0.480 0.480 0.480 450,000 216,000 0.4800 0.480 0.475 0.480 0.480 0.480 450,000 0.4800 0.00%
2016-08-23 0 0.480 0.470 0.480 0.480 0.480 4,000 1,920 0.4800 0.480 0.470 0.480 0.480 0.480 4,000 0.4800 -1.03%
2016-08-22 0 0.485 0.475 0.485 0.475 0.485 1,214,000 582,220 0.4796 0.485 0.475 0.485 0.475 0.485 1,214,000 0.4796 0.00%
2016-08-19 0 0.485 0.480 0.485 0.480 0.490 578,000 279,580 0.4837 0.485 0.480 0.485 0.480 0.490 578,000 0.4837 -1.02%
2016-08-18 0 0.490 0.485 0.490 0.485 0.490 1,140,000 554,630 0.4865 0.490 0.485 0.490 0.485 0.490 1,140,000 0.4865 -1.01%
2016-08-17 0 0.495 0.490 0.495 0.480 0.495 4,895,700 2,377,632 0.4857 0.495 0.490 0.495 0.480 0.495 4,895,700 0.4857 0.00%
2016-08-16 0 0.495 0.490 0.495 0.485 0.495 2,816,000 1,373,290 0.4877 0.495 0.490 0.495 0.485 0.495 2,816,000 0.4877 2.06%
2016-08-15 0 0.485 0.485 0.490 0.485 0.490 1,390,000 678,060 0.4878 0.485 0.485 0.490 0.485 0.490 1,390,000 0.4878 -1.02%
2016-08-12 0 0.490 0.485 0.490 0.485 0.500 2,920,000 1,421,440 0.4868 0.490 0.485 0.490 0.485 0.500 2,920,000 0.4868 -2.00%
2016-08-11 0 0.500 0.490 0.500 0.485 0.500 722,000 355,740 0.4927 0.500 0.490 0.500 0.485 0.500 722,000 0.4927 3.09%
2016-08-10 0 0.485 0.485 0.490 0.485 0.500 480,000 234,530 0.4886 0.485 0.485 0.490 0.485 0.500 480,000 0.4886 -3.00%
2016-08-09 0 0.500 0.490 0.500 0.490 0.500 184,000 90,850 0.4938 0.500 0.490 0.500 0.490 0.500 184,000 0.4938 1.01%
2016-08-08 0 0.495 0.490 0.495 0.480 0.495 2,268,000 1,103,460 0.4865 0.495 0.490 0.495 0.480 0.495 2,268,000 0.4865 1.02%
2016-08-05 0 0.490 0.485 0.490 0.475 0.490 1,552,000 746,790 0.4812 0.490 0.485 0.490 0.475 0.490 1,552,000 0.4812 1.03%
2016-08-04 0 0.485 0.480 0.485 0.450 0.485 2,944,000 1,390,860 0.4724 0.485 0.480 0.485 0.450 0.485 2,944,000 0.4724 0.00%
2016-08-03 0 0.485 0.485 0.490 0.480 0.495 1,590,000 765,390 0.4814 0.485 0.485 0.490 0.480 0.495 1,590,000 0.4814 -2.02%
2016-08-01 0 0.495 0.490 0.495 0.485 0.500 1,634,000 803,380 0.4917 0.495 0.490 0.495 0.485 0.500 1,634,000 0.4917 0.00%
2016-07-29 0 0.495 0.490 0.500 0.490 0.500 1,196,400 593,468 0.4960 0.495 0.490 0.500 0.490 0.500 1,196,400 0.4960 0.00%
2016-07-28 0 0.495 0.495 0.500 0.490 0.500 962,000 475,980 0.4948 0.495 0.495 0.500 0.490 0.500 962,000 0.4948 -1.00%
2016-07-27 0 0.500 0.495 0.500 0.495 0.500 756,000 375,000 0.4960 0.500 0.495 0.500 0.495 0.500 756,000 0.4960 0.00%
2016-07-26 0 0.500 0.500 0.510 0.495 0.500 264,000 131,900 0.4996 0.500 0.500 0.510 0.495 0.500 264,000 0.4996 1.01%
2016-07-25 0 0.495 0.490 0.495 0.495 0.510 1,526,000 759,690 0.4978 0.495 0.490 0.495 0.495 0.510 1,526,000 0.4978 -2.94%
2016-07-22 0 0.510 0.495 0.500 0.490 0.510 786,000 392,860 0.4998 0.510 0.495 0.500 0.490 0.510 786,000 0.4998 3.03%
2016-07-21 0 0.495 0.490 0.495 0.490 0.500 948,000 470,910 0.4967 0.495 0.490 0.495 0.490 0.500 948,000 0.4967 0.00%
2016-07-20 0 0.495 0.495 0.500 0.495 0.500 526,000 260,490 0.4952 0.495 0.495 0.500 0.495 0.500 526,000 0.4952 0.00%
2016-07-19 0 0.495 0.495 0.500 0.490 0.500 1,232,000 606,180 0.4920 0.495 0.495 0.500 0.490 0.500 1,232,000 0.4920 0.00%
2016-07-18 0 0.495 0.490 0.495 0.490 0.500 2,364,000 1,168,820 0.4944 0.495 0.490 0.495 0.490 0.500 2,364,000 0.4944 0.00%
2016-07-15 0 0.495 0.495 0.500 0.490 0.500 862,000 426,670 0.4950 0.495 0.495 0.500 0.490 0.500 862,000 0.4950 -1.00%
2016-07-14 0 0.500 0.495 0.500 0.495 0.510 1,570,000 786,550 0.5010 0.500 0.495 0.500 0.495 0.510 1,570,000 0.5010 -1.96%
2016-07-13 0 0.510 0.500 0.520 0.500 0.520 612,000 313,640 0.5125 0.510 0.500 0.520 0.500 0.520 612,000 0.5125 -3.77%
2016-07-12 0 0.530 0.520 0.530 0.510 0.550 3,132,000 1,637,360 0.5228 0.530 0.520 0.530 0.510 0.550 3,132,000 0.5228 3.92%
2016-07-11 0 0.510 0.500 0.510 0.495 0.510 448,000 223,080 0.4979 0.510 0.500 0.510 0.495 0.510 448,000 0.4979 2.00%
2016-07-08 0 0.500 0.490 0.500 0.490 0.510 110,000 54,710 0.4974 0.500 0.490 0.500 0.490 0.510 110,000 0.4974 -1.96%
2016-07-07 0 0.510 0.500 0.510 0.495 0.510 384,000 192,240 0.5006 0.510 0.500 0.510 0.495 0.510 384,000 0.5006 2.00%
2016-07-06 0 0.500 0.495 0.500 0.495 0.500 308,000 152,710 0.4958 0.500 0.495 0.500 0.495 0.500 308,000 0.4958 -1.96%
2016-07-05 0 0.510 0.500 0.510 0.500 0.510 418,000 209,220 0.5005 0.510 0.500 0.510 0.500 0.510 418,000 0.5005 2.00%
2016-07-04 0 0.500 0.495 0.500 0.495 0.500 1,120,000 554,450 0.4950 0.500 0.495 0.500 0.495 0.500 1,120,000 0.4950 1.01%
2016-06-30 0 0.495 0.495 0.510 0.495 0.510 296,000 147,260 0.4975 0.495 0.495 0.510 0.495 0.510 296,000 0.4975 -1.00%
2016-06-29 0 0.500 0.490 0.500 0.485 0.500 182,000 89,910 0.4940 0.500 0.490 0.500 0.485 0.500 182,000 0.4940 3.09%
2016-06-28 0 0.485 0.485 0.495 0.485 0.495 210,000 102,910 0.4900 0.485 0.485 0.495 0.485 0.495 210,000 0.4900 -1.02%
2016-06-27 0 0.490 0.490 0.500 0.485 0.500 370,000 179,620 0.4855 0.490 0.490 0.500 0.485 0.500 370,000 0.4855 -1.01%
2016-06-24 0 0.495 0.485 0.495 0.485 0.500 9,582,000 4,696,350 0.4901 0.495 0.485 0.495 0.485 0.500 9,582,000 0.4901 -1.00%
2016-06-23 0 0.500 0.495 0.510 - - 0 0 - 0.500 0.495 0.510 - - 0 - 0.00%
2016-06-22 0 0.500 0.495 0.510 0.485 0.500 642,000 313,420 0.4882 0.500 0.495 0.510 0.485 0.500 642,000 0.4882 1.01%
2016-06-21 0 0.495 0.495 0.500 0.495 0.500 232,000 114,890 0.4952 0.495 0.495 0.500 0.495 0.500 232,000 0.4952 -1.00%
2016-06-20 0 0.500 0.495 0.510 0.495 0.510 102,000 50,960 0.4996 0.500 0.495 0.510 0.495 0.510 102,000 0.4996 1.01%
2016-06-17 0 0.495 0.495 0.500 0.495 0.520 466,800 232,494 0.4981 0.495 0.495 0.500 0.495 0.520 466,800 0.4981 0.00%
2016-06-16 0 0.495 0.495 0.500 0.490 0.510 738,000 363,820 0.4930 0.495 0.495 0.500 0.490 0.510 738,000 0.4930 -2.94%
2016-06-15 0 0.510 0.495 0.510 0.495 0.510 232,000 115,420 0.4975 0.510 0.495 0.510 0.495 0.510 232,000 0.4975 3.03%
2016-06-14 0 0.495 0.495 0.500 0.490 0.500 516,000 255,290 0.4947 0.495 0.495 0.500 0.490 0.500 516,000 0.4947 0.00%
2016-06-13 0 0.495 0.480 0.495 0.480 0.495 894,000 437,020 0.4888 0.495 0.480 0.495 0.480 0.495 894,000 0.4888 1.02%
2016-06-10 0 0.490 0.490 0.495 0.490 0.500 1,270,000 630,210 0.4962 0.490 0.490 0.495 0.490 0.500 1,270,000 0.4962 -2.00%
2016-06-08 0 0.500 0.500 0.520 0.495 0.520 440,000 222,020 0.5046 0.500 0.500 0.520 0.495 0.520 440,000 0.5046 -3.85%
2016-06-07 0 0.520 0.500 0.520 0.500 0.520 2,342,000 1,174,420 0.5015 0.520 0.500 0.520 0.500 0.520 2,342,000 0.5015 5.05%
2016-06-06 0 0.495 0.495 0.500 0.495 0.495 92,000 45,540 0.4950 0.495 0.495 0.500 0.495 0.495 92,000 0.4950 0.00%
2016-06-03 0 0.495 0.495 0.500 0.490 0.500 240,000 118,720 0.4947 0.495 0.495 0.500 0.490 0.500 240,000 0.4947 -1.00%
2016-06-02 0 0.500 0.500 0.510 0.495 0.500 702,000 350,780 0.4997 0.500 0.500 0.510 0.495 0.500 702,000 0.4997 -3.85%
2016-06-01 0 0.520 0.510 0.520 0.510 0.520 452,000 230,780 0.5106 0.520 0.510 0.520 0.510 0.520 452,000 0.5106 0.00%
2016-05-31 0 0.520 0.510 0.520 0.500 0.520 740,000 377,820 0.5106 0.520 0.510 0.520 0.500 0.520 740,000 0.5106 4.00%
2016-05-30 0 0.500 0.500 0.520 0.500 0.510 680,000 342,960 0.5044 0.500 0.500 0.520 0.500 0.510 680,000 0.5044 -1.96%
2016-05-27 0 0.510 0.490 0.510 0.490 0.510 592,000 296,520 0.5009 0.510 0.490 0.510 0.490 0.510 592,000 0.5009 3.03%
2016-05-26 0 0.495 0.490 0.500 0.480 0.500 1,632,000 796,400 0.4880 0.495 0.490 0.500 0.480 0.500 1,632,000 0.4880 -2.94%
2016-05-25 0 0.510 0.500 0.510 0.500 0.510 224,000 112,260 0.5012 0.510 0.500 0.510 0.500 0.510 224,000 0.5012 4.08%
2016-05-24 0 0.490 0.490 0.495 0.490 0.495 206,000 101,270 0.4916 0.490 0.490 0.495 0.490 0.495 206,000 0.4916 0.00%
2016-05-23 0 0.490 0.490 0.500 0.490 0.500 258,000 128,810 0.4993 0.490 0.490 0.500 0.490 0.500 258,000 0.4993 -3.92%
2016-05-20 0 0.510 0.500 0.510 0.500 0.510 668,000 334,600 0.5009 0.510 0.500 0.510 0.500 0.510 668,000 0.5009 2.00%
2016-05-19 0 0.500 0.500 0.510 0.500 0.510 272,000 136,580 0.5021 0.500 0.500 0.510 0.500 0.510 272,000 0.5021 -1.96%
2016-05-18 0 0.510 0.510 0.520 0.500 0.520 1,314,000 663,000 0.5046 0.510 0.510 0.520 0.500 0.520 1,314,000 0.5046 0.00%
2016-05-17 0 0.510 0.500 0.520 0.500 0.530 2,100,000 1,065,820 0.5075 0.510 0.500 0.520 0.500 0.530 2,100,000 0.5075 2.00%
2016-05-16 0 0.500 0.500 0.510 0.500 0.530 824,000 417,900 0.5072 0.500 0.500 0.510 0.500 0.530 824,000 0.5072 -3.85%
2016-05-13 0 0.520 0.510 0.520 0.500 0.530 388,000 198,500 0.5116 0.520 0.510 0.520 0.500 0.530 388,000 0.5116 -1.89%
2016-05-12 0 0.530 0.520 0.530 0.520 0.530 212,000 111,320 0.5251 0.530 0.520 0.530 0.520 0.530 212,000 0.5251 0.00%
2016-05-11 0 0.530 0.530 0.540 0.530 0.540 252,000 133,620 0.5302 0.530 0.530 0.540 0.530 0.540 252,000 0.5302 0.00%
2016-05-10 0 0.530 0.520 0.540 0.520 0.540 328,000 174,120 0.5309 0.530 0.520 0.540 0.520 0.540 328,000 0.5309 -1.85%
2016-05-09 0 0.540 0.530 0.540 0.530 0.540 100,000 53,540 0.5354 0.540 0.530 0.540 0.530 0.540 100,000 0.5354 0.00%
2016-05-06 0 0.540 0.530 0.540 0.520 0.540 496,000 262,520 0.5293 0.540 0.530 0.540 0.520 0.540 496,000 0.5293 1.89%
2016-05-05 0 0.530 0.530 0.540 0.530 0.530 70,000 37,100 0.5300 0.530 0.530 0.540 0.530 0.530 70,000 0.5300 -1.85%
2016-05-04 0 0.540 0.520 0.540 0.520 0.540 490,000 259,600 0.5298 0.540 0.520 0.540 0.520 0.540 490,000 0.5298 1.89%
2016-05-03 0 0.530 0.520 0.530 0.520 0.540 1,092,000 583,500 0.5343 0.530 0.520 0.530 0.520 0.540 1,092,000 0.5343 -1.85%
2016-04-29 0 0.540 0.530 0.540 0.530 0.550 314,000 168,740 0.5374 0.540 0.530 0.540 0.530 0.550 314,000 0.5374 1.89%
2016-04-28 0 0.530 0.520 0.530 0.520 0.560 3,210,000 1,718,920 0.5355 0.530 0.520 0.530 0.520 0.560 3,210,000 0.5355 -1.85%
2016-04-27 0 0.540 0.540 0.550 0.530 0.590 5,880,000 3,333,100 0.5669 0.540 0.540 0.550 0.530 0.590 5,880,000 0.5669 0.00%
2016-04-26 0 0.540 0.530 0.540 0.530 0.550 1,776,300 959,953 0.5404 0.540 0.530 0.540 0.530 0.550 1,776,300 0.5404 -1.82%
2016-04-25 0 0.550 0.540 0.560 0.540 0.570 950,000 527,480 0.5552 0.550 0.540 0.560 0.540 0.570 950,000 0.5552 -3.51%
2016-04-22 0 0.570 0.560 0.570 0.550 0.590 10,290,000 5,860,320 0.5695 0.570 0.560 0.570 0.550 0.590 10,290,000 0.5695 3.64%
2016-04-21 0 0.550 0.540 0.550 0.550 0.570 1,464,000 816,840 0.5580 0.550 0.540 0.550 0.550 0.570 1,464,000 0.5580 -1.79%
2016-04-20 0 0.560 0.550 0.560 0.540 0.560 1,898,000 1,036,140 0.5459 0.560 0.550 0.560 0.540 0.560 1,898,000 0.5459 3.70%
2016-04-19 0 0.540 0.530 0.540 0.530 0.550 76,000 40,600 0.5342 0.540 0.530 0.540 0.530 0.550 76,000 0.5342 -1.82%
2016-04-18 0 0.550 0.530 0.550 0.530 0.550 688,000 367,700 0.5344 0.550 0.530 0.550 0.530 0.550 688,000 0.5344 0.00%
2016-04-15 0 0.550 0.540 0.550 0.540 0.560 740,000 404,520 0.5466 0.550 0.540 0.550 0.540 0.560 740,000 0.5466 -1.79%
2016-04-14 0 0.560 0.550 0.560 0.530 0.560 1,808,000 999,880 0.5530 0.560 0.550 0.560 0.530 0.560 1,808,000 0.5530 3.70%
2016-04-13 0 0.540 0.530 0.540 0.530 0.550 1,124,000 609,800 0.5425 0.540 0.530 0.540 0.530 0.550 1,124,000 0.5425 0.00%
2016-04-12 0 0.540 0.520 0.540 0.510 0.540 312,000 166,080 0.5323 0.540 0.520 0.540 0.510 0.540 312,000 0.5323 1.89%
2016-04-11 0 0.530 0.520 0.530 0.510 0.530 418,000 218,540 0.5228 0.530 0.520 0.530 0.510 0.530 418,000 0.5228 1.92%
2016-04-08 0 0.520 0.510 0.520 0.510 0.520 977,447 500,056 0.5116 0.520 0.510 0.520 0.510 0.520 977,447 0.5116 0.00%
2016-04-07 0 0.520 0.510 0.520 0.510 0.520 246,000 126,720 0.5151 0.520 0.510 0.520 0.510 0.520 246,000 0.5151 0.00%
2016-04-06 0 0.520 0.510 0.520 0.510 0.520 270,000 138,520 0.5130 0.520 0.510 0.520 0.510 0.520 270,000 0.5130 0.00%
2016-04-05 0 0.520 0.500 0.520 0.500 0.520 1,700,000 860,740 0.5063 0.520 0.500 0.520 0.500 0.520 1,700,000 0.5063 4.00%
2016-04-01 0 0.500 0.500 0.510 0.500 0.530 924,000 471,680 0.5105 0.500 0.500 0.510 0.500 0.530 924,000 0.5105 -5.66%
2016-03-31 0 0.530 0.520 0.530 0.520 0.540 654,000 342,760 0.5241 0.530 0.520 0.530 0.520 0.540 654,000 0.5241 -1.85%
2016-03-30 0 0.540 0.530 0.540 0.530 0.540 142,000 76,220 0.5368 0.540 0.530 0.540 0.530 0.540 142,000 0.5368 1.89%
2016-03-29 0 0.530 0.520 0.530 0.530 0.550 1,384,000 738,360 0.5335 0.530 0.520 0.530 0.530 0.550 1,384,000 0.5335 -5.36%
2016-03-24 0 0.560 0.540 0.560 0.530 0.560 1,250,000 690,580 0.5525 0.560 0.540 0.560 0.530 0.560 1,250,000 0.5525 3.70%
2016-03-23 0 0.540 0.530 0.540 0.530 0.550 738,000 398,080 0.5394 0.540 0.530 0.540 0.530 0.550 738,000 0.5394 -1.82%
2016-03-22 0 0.550 0.540 0.550 0.540 0.560 368,000 199,420 0.5419 0.550 0.540 0.550 0.540 0.560 368,000 0.5419 0.00%
2016-03-21 0 0.550 0.540 0.550 0.540 0.580 940,000 518,340 0.5514 0.550 0.540 0.550 0.540 0.580 940,000 0.5514 0.00%
2016-03-18 0 0.550 0.540 0.550 0.540 0.560 392,000 215,540 0.5498 0.550 0.540 0.550 0.540 0.560 392,000 0.5498 -1.79%
2016-03-17 0 0.560 0.550 0.560 0.540 0.600 4,496,720 2,549,300 0.5669 0.560 0.550 0.560 0.540 0.600 4,496,720 0.5669 1.82%
2016-03-16 0 0.550 0.530 0.550 0.510 0.550 2,982,000 1,583,980 0.5312 0.550 0.530 0.550 0.510 0.550 2,982,000 0.5312 3.77%
2016-03-15 0 0.530 0.510 0.530 0.490 0.530 2,768,500 1,406,080 0.5079 0.530 0.510 0.530 0.490 0.530 2,768,500 0.5079 6.00%
2016-03-14 0 0.500 0.500 0.510 0.500 0.520 964,500 486,015 0.5039 0.500 0.500 0.510 0.500 0.520 964,500 0.5039 -1.96%
2016-03-11 0 0.510 0.495 0.510 0.500 0.510 64,000 32,620 0.5097 0.510 0.495 0.510 0.500 0.510 64,000 0.5097 0.00%
2016-03-10 0 0.510 0.490 0.510 0.490 0.510 665,000 332,000 0.4992 0.510 0.490 0.510 0.490 0.510 665,000 0.4992 5.15%
2016-03-09 0 0.485 0.485 0.495 0.485 0.495 828,000 405,590 0.4898 0.485 0.485 0.495 0.485 0.495 828,000 0.4898 -3.00%
2016-03-08 0 0.500 0.490 0.500 0.490 0.500 856,000 422,670 0.4938 0.500 0.490 0.500 0.490 0.500 856,000 0.4938 0.00%
2016-03-07 0 0.500 0.500 0.510 0.495 0.520 1,258,000 629,010 0.5000 0.500 0.500 0.510 0.495 0.520 1,258,000 0.5000 -3.85%
2016-03-04 0 0.520 0.500 0.520 0.500 0.520 714,000 360,180 0.5045 0.520 0.500 0.520 0.500 0.520 714,000 0.5045 1.96%
2016-03-03 0 0.510 0.495 0.510 0.490 0.520 1,882,000 941,040 0.5000 0.510 0.495 0.510 0.490 0.520 1,882,000 0.5000 -1.92%
2016-03-02 0 0.520 0.510 0.530 0.490 0.520 1,890,000 952,340 0.5039 0.520 0.510 0.530 0.490 0.520 1,890,000 0.5039 1.96%
2016-03-01 0 0.510 0.500 0.520 0.500 0.520 178,000 90,740 0.5098 0.510 0.500 0.520 0.500 0.520 178,000 0.5098 0.00%
2016-02-29 0 0.510 0.495 0.510 0.500 0.520 254,000 128,160 0.5046 0.510 0.495 0.510 0.500 0.520 254,000 0.5046 2.00%
2016-02-26 0 0.500 0.500 0.510 0.495 0.510 712,000 357,510 0.5021 0.500 0.500 0.510 0.495 0.510 712,000 0.5021 3.09%
2016-02-25 0 0.485 0.485 0.495 0.465 0.550 3,932,000 1,992,910 0.5068 0.485 0.485 0.495 0.465 0.550 3,932,000 0.5068 1.04%
2016-02-24 0 0.480 0.465 0.490 0.465 0.490 224,000 105,470 0.4708 0.480 0.465 0.490 0.465 0.490 224,000 0.4708 0.00%
2016-02-23 0 0.480 0.480 0.490 0.450 0.495 2,376,000 1,144,680 0.4818 0.480 0.480 0.490 0.450 0.495 2,376,000 0.4818 -4.00%
2016-02-22 0 0.500 0.490 0.500 0.490 0.500 2,200,000 1,079,620 0.4907 0.500 0.490 0.500 0.490 0.500 2,200,000 0.4907 2.04%
2016-02-19 0 0.490 0.480 0.490 0.480 0.500 518,000 251,920 0.4863 0.490 0.480 0.490 0.480 0.500 518,000 0.4863 0.00%
2016-02-18 0 0.490 0.475 0.490 0.480 0.490 348,000 169,250 0.4864 0.490 0.475 0.490 0.480 0.490 348,000 0.4864 3.16%
2016-02-17 0 0.475 0.475 0.480 0.475 0.500 560,000 272,890 0.4873 0.475 0.475 0.480 0.475 0.500 560,000 0.4873 -2.06%
2016-02-16 0 0.485 0.470 0.485 0.475 0.490 430,000 207,680 0.4830 0.485 0.470 0.485 0.475 0.490 430,000 0.4830 1.04%
2016-02-15 0 0.480 0.460 0.480 0.455 0.480 312,000 146,360 0.4691 0.480 0.460 0.480 0.455 0.480 312,000 0.4691 3.23%
2016-02-12 0 0.465 0.450 0.465 0.450 0.475 546,000 247,180 0.4527 0.465 0.450 0.465 0.450 0.475 546,000 0.4527 0.00%
2016-02-11 0 0.465 0.465 0.475 0.465 0.480 1,386,000 652,730 0.4709 0.465 0.465 0.475 0.465 0.480 1,386,000 0.4709 -1.06%
2016-02-05 0 0.470 0.465 0.470 0.470 0.480 116,000 55,460 0.4781 0.470 0.465 0.470 0.470 0.480 116,000 0.4781 1.08%
2016-02-04 0 0.465 0.450 0.465 0.440 0.465 778,000 354,770 0.4560 0.465 0.450 0.465 0.440 0.465 778,000 0.4560 2.20%
2016-02-03 0 0.455 0.440 0.455 0.430 0.465 114,000 51,170 0.4489 0.455 0.440 0.455 0.430 0.465 114,000 0.4489 1.11%
2016-02-02 0 0.450 0.450 0.455 0.450 0.455 108,000 49,010 0.4538 0.450 0.450 0.455 0.450 0.455 108,000 0.4538 0.00%
2016-02-01 0 0.450 0.450 0.460 0.445 0.460 126,000 56,660 0.4497 0.450 0.450 0.460 0.445 0.460 126,000 0.4497 -1.10%
2016-01-29 0 0.455 0.450 0.455 0.455 0.465 1,884,000 865,010 0.4591 0.455 0.450 0.455 0.455 0.465 1,884,000 0.4591 -5.21%
2016-01-28 0 0.480 0.465 0.480 0.465 0.480 168,000 79,300 0.4720 0.480 0.465 0.480 0.465 0.480 168,000 0.4720 1.05%
2016-01-27 0 0.475 0.465 0.480 0.465 0.475 726,000 343,850 0.4736 0.475 0.465 0.480 0.465 0.475 726,000 0.4736 2.15%
2016-01-26 0 0.465 0.465 0.470 0.460 0.475 228,000 106,150 0.4656 0.465 0.465 0.470 0.460 0.475 228,000 0.4656 -3.12%
2016-01-25 0 0.480 0.480 0.485 0.480 0.495 664,000 320,690 0.4830 0.480 0.480 0.485 0.480 0.495 664,000 0.4830 -1.03%
2016-01-22 0 0.485 0.475 0.490 0.460 0.485 806,000 382,710 0.4748 0.485 0.475 0.490 0.460 0.485 806,000 0.4748 5.43%
2016-01-21 0 0.460 0.460 0.465 0.460 0.490 1,188,000 561,840 0.4729 0.460 0.460 0.465 0.460 0.490 1,188,000 0.4729 -4.17%
2016-01-20 0 0.480 0.480 0.485 0.480 0.490 940,000 460,200 0.4896 0.480 0.480 0.485 0.480 0.490 940,000 0.4896 -2.04%
2016-01-19 0 0.490 0.490 0.500 0.490 0.500 12,000 5,980 0.4983 0.490 0.490 0.500 0.490 0.500 12,000 0.4983 -1.01%
2016-01-18 0 0.495 0.490 0.495 0.490 0.500 1,976,000 970,820 0.4913 0.495 0.490 0.495 0.490 0.500 1,976,000 0.4913 0.00%
2016-01-15 0 0.495 0.495 0.500 0.490 0.520 2,690,000 1,341,940 0.4989 0.495 0.495 0.500 0.490 0.520 2,690,000 0.4989 -4.81%
2016-01-14 0 0.520 0.510 0.520 0.500 0.520 1,650,000 839,300 0.5087 0.520 0.510 0.520 0.500 0.520 1,650,000 0.5087 0.00%
2016-01-13 0 0.520 0.510 0.520 0.520 0.540 2,358,000 1,230,060 0.5217 0.520 0.510 0.520 0.520 0.540 2,358,000 0.5217 -1.89%
2016-01-12 0 0.530 0.520 0.530 0.530 0.550 988,000 523,940 0.5303 0.530 0.520 0.530 0.530 0.550 988,000 0.5303 -1.85%
2016-01-11 0 0.540 0.540 0.550 0.530 0.550 2,310,000 1,250,840 0.5415 0.540 0.540 0.550 0.530 0.550 2,310,000 0.5415 -5.26%
2016-01-08 0 0.570 0.560 0.570 0.550 0.570 984,000 551,720 0.5607 0.570 0.560 0.570 0.550 0.570 984,000 0.5607 3.64%
2016-01-07 0 0.550 0.540 0.550 0.540 0.580 3,094,000 1,705,500 0.5512 0.550 0.540 0.550 0.540 0.580 3,094,000 0.5512 -5.17%
2016-01-06 0 0.580 0.570 0.590 0.570 0.580 438,000 253,060 0.5778 0.580 0.570 0.590 0.570 0.580 438,000 0.5778 0.00%
2016-01-05 0 0.580 0.570 0.590 0.570 0.600 3,382,000 1,959,120 0.5793 0.580 0.570 0.590 0.570 0.600 3,382,000 0.5793 -3.33%
2016-01-04 0 0.600 0.590 0.600 0.600 0.640 5,082,000 3,088,440 0.6077 0.600 0.590 0.600 0.600 0.640 5,082,000 0.6077 -6.25%
2015-12-31 0 0.640 0.630 0.640 0.600 0.640 7,756,000 4,841,760 0.6243 0.640 0.630 0.640 0.600 0.640 7,756,000 0.6243 3.23%
2015-12-30 0 0.620 0.610 0.620 0.580 0.620 5,758,000 3,447,840 0.5988 0.620 0.610 0.620 0.580 0.620 5,758,000 0.5988 6.90%
2015-12-29 0 0.580 0.570 0.580 0.570 0.580 310,000 177,600 0.5729 0.580 0.570 0.580 0.570 0.580 310,000 0.5729 -1.69%
2015-12-28 0 0.590 0.570 0.580 0.560 0.590 2,602,000 1,483,900 0.5703 0.590 0.570 0.580 0.560 0.590 2,602,000 0.5703 1.72%
2015-12-24 0 0.580 0.570 0.580 0.570 0.580 326,000 188,940 0.5796 0.580 0.570 0.580 0.570 0.580 326,000 0.5796 0.00%
2015-12-23 0 0.580 0.570 0.580 0.570 0.580 466,000 269,440 0.5782 0.580 0.570 0.580 0.570 0.580 466,000 0.5782 0.00%
2015-12-22 0 0.580 0.560 0.580 0.560 0.580 1,418,000 804,120 0.5671 0.580 0.560 0.580 0.560 0.580 1,418,000 0.5671 1.75%
2015-12-21 0 0.570 0.560 0.570 0.560 0.580 948,000 539,920 0.5695 0.570 0.560 0.570 0.560 0.580 948,000 0.5695 -1.72%
2015-12-18 0 0.580 0.570 0.580 0.570 0.580 1,000,000 571,320 0.5713 0.580 0.570 0.580 0.570 0.580 1,000,000 0.5713 0.00%
2015-12-17 0 0.580 0.570 0.590 0.570 0.600 3,030,000 1,756,040 0.5796 0.580 0.570 0.590 0.570 0.600 3,030,000 0.5796 -1.69%
2015-12-16 0 0.590 0.590 0.600 0.590 0.610 7,866,000 4,690,920 0.5964 0.590 0.590 0.600 0.590 0.610 7,866,000 0.5964 1.72%
2015-12-15 0 0.580 0.580 0.590 0.580 0.590 3,848,000 2,232,340 0.5801 0.580 0.580 0.590 0.580 0.590 3,848,000 0.5801 -1.69%
2015-12-14 0 0.590 0.580 0.590 0.570 0.590 2,880,000 1,654,800 0.5746 0.590 0.580 0.590 0.570 0.590 2,880,000 0.5746 1.72%
2015-12-11 0 0.580 0.580 0.590 0.570 0.590 5,110,000 2,964,740 0.5802 0.580 0.580 0.590 0.570 0.590 5,110,000 0.5802 -1.69%
2015-12-10 0 0.590 0.580 0.590 0.570 0.590 2,228,000 1,285,400 0.5769 0.590 0.580 0.590 0.570 0.590 2,228,000 0.5769 1.72%
2015-12-09 0 0.580 0.580 0.590 0.580 0.580 2,660,000 1,542,800 0.5800 0.580 0.580 0.590 0.580 0.580 2,660,000 0.5800 0.00%
2015-12-08 0 0.580 0.570 0.580 0.560 0.580 1,920,000 1,093,840 0.5697 0.580 0.570 0.580 0.560 0.580 1,920,000 0.5697 0.00%
2015-12-07 0 0.580 0.570 0.580 0.560 0.590 3,860,000 2,214,240 0.5736 0.580 0.570 0.580 0.560 0.590 3,860,000 0.5736 -1.69%
2015-12-04 0 0.590 0.580 0.590 0.580 0.590 1,048,000 608,040 0.5802 0.590 0.580 0.590 0.580 0.590 1,048,000 0.5802 0.00%
2015-12-03 0 0.590 0.580 0.590 0.580 0.610 5,260,000 3,125,280 0.5942 0.590 0.580 0.590 0.580 0.610 5,260,000 0.5942 0.00%
2015-12-02 0 0.590 0.580 0.590 0.570 0.600 5,944,000 3,499,360 0.5887 0.590 0.580 0.590 0.570 0.600 5,944,000 0.5887 3.51%
2015-12-01 0 0.570 0.560 0.570 0.550 0.570 6,252,000 3,551,680 0.5681 0.570 0.560 0.570 0.550 0.570 6,252,000 0.5681 1.79%
2015-11-30 0 0.560 0.560 0.570 0.550 0.570 860,000 481,620 0.5600 0.560 0.560 0.570 0.550 0.570 860,000 0.5600 -1.75%
2015-11-27 0 0.570 0.550 0.560 0.550 0.580 4,008,000 2,257,820 0.5633 0.570 0.550 0.560 0.550 0.580 4,008,000 0.5633 0.00%
2015-11-26 0 0.570 0.550 0.570 0.540 0.580 4,514,000 2,527,180 0.5599 0.570 0.550 0.570 0.540 0.580 4,514,000 0.5599 0.00%
2015-11-25 0 0.570 0.570 0.580 0.560 0.600 4,424,000 2,544,540 0.5752 0.570 0.570 0.580 0.560 0.600 4,424,000 0.5752 -1.72%
2015-11-24 0 0.580 0.570 0.580 0.550 0.580 9,864,000 5,591,340 0.5668 0.580 0.570 0.580 0.550 0.580 9,864,000 0.5668 3.57%
2015-11-23 0 0.560 0.550 0.570 0.520 0.560 7,330,000 3,976,260 0.5425 0.560 0.550 0.570 0.520 0.560 7,330,000 0.5425 7.69%
2015-11-20 0 0.520 0.510 0.520 0.510 0.520 1,616,000 825,780 0.5110 0.520 0.510 0.520 0.510 0.520 1,616,000 0.5110 0.00%
2015-11-19 0 0.520 0.510 0.520 0.510 0.520 1,020,000 529,660 0.5193 0.520 0.510 0.520 0.510 0.520 1,020,000 0.5193 0.00%
2015-11-18 0 0.520 0.510 0.520 0.510 0.520 946,000 482,800 0.5104 0.520 0.510 0.520 0.510 0.520 946,000 0.5104 0.00%
2015-11-17 0 0.520 0.510 0.520 0.510 0.520 590,000 303,420 0.5143 0.520 0.510 0.520 0.510 0.520 590,000 0.5143 0.00%
2015-11-16 0 0.520 0.510 0.520 0.510 0.520 900,000 463,080 0.5145 0.520 0.510 0.520 0.510 0.520 900,000 0.5145 0.00%
2015-11-13 0 0.520 0.510 0.520 0.510 0.520 792,000 410,680 0.5185 0.520 0.510 0.520 0.510 0.520 792,000 0.5185 0.00%
2015-11-12 0 0.520 0.520 0.530 0.510 0.530 698,000 359,900 0.5156 0.520 0.520 0.530 0.510 0.530 698,000 0.5156 0.00%
2015-11-11 0 0.520 0.510 0.520 0.500 0.530 2,828,000 1,439,520 0.5090 0.520 0.510 0.520 0.500 0.530 2,828,000 0.5090 1.96%
2015-11-10 0 0.510 0.500 0.510 0.500 0.520 1,944,000 988,860 0.5087 0.510 0.500 0.510 0.500 0.520 1,944,000 0.5087 -1.92%
2015-11-09 0 0.520 0.510 0.530 0.510 0.540 1,476,000 772,140 0.5231 0.520 0.510 0.530 0.510 0.540 1,476,000 0.5231 -1.89%
2015-11-06 0 0.530 0.520 0.530 0.520 0.530 3,618,000 1,900,200 0.5252 0.530 0.520 0.530 0.520 0.530 3,618,000 0.5252 -1.85%
2015-11-05 0 0.540 0.520 0.540 0.520 0.540 3,644,000 1,919,200 0.5267 0.540 0.520 0.540 0.520 0.540 3,644,000 0.5267 1.89%
2015-11-04 0 0.530 0.520 0.530 0.500 0.540 12,520,000 6,517,620 0.5206 0.530 0.520 0.530 0.500 0.540 12,520,000 0.5206 3.92%
2015-11-03 0 0.510 0.500 0.510 0.495 0.530 34,212,000 17,307,940 0.5059 0.510 0.500 0.510 0.495 0.530 34,212,000 0.5059 -3.77%
2015-11-02 0 0.530 0.520 0.530 0.500 0.550 10,248,000 5,322,780 0.5194 0.530 0.520 0.530 0.500 0.550 10,248,000 0.5194 -3.64%
2015-10-30 0 0.550 0.540 0.550 0.510 0.550 7,572,000 3,947,420 0.5213 0.550 0.540 0.550 0.510 0.550 7,572,000 0.5213 3.77%
2015-10-29 0 0.530 0.530 0.540 0.510 0.560 7,124,000 3,824,300 0.5368 0.530 0.530 0.540 0.510 0.560 7,124,000 0.5368 0.00%
2015-10-28 0 0.530 0.520 0.530 0.520 0.570 5,410,000 2,917,100 0.5392 0.530 0.520 0.530 0.520 0.570 5,410,000 0.5392 -8.62%
2015-10-27 0 0.580 0.560 0.580 0.550 0.580 1,136,000 639,420 0.5629 0.580 0.560 0.580 0.550 0.580 1,136,000 0.5629 0.00%
2015-10-26 0 0.580 0.560 0.580 0.570 0.610 8,102,000 4,721,040 0.5827 0.580 0.560 0.580 0.570 0.610 8,102,000 0.5827 1.75%
2015-10-23 0 0.570 0.560 0.570 0.530 0.570 5,068,000 2,769,180 0.5464 0.570 0.560 0.570 0.530 0.570 5,068,000 0.5464 5.56%
2015-10-22 0 0.540 0.530 0.550 0.530 0.550 916,800 498,340 0.5436 0.540 0.530 0.550 0.530 0.550 916,800 0.5436 0.00%
2015-10-20 0 0.540 0.530 0.540 0.540 0.550 3,486,400 1,887,416 0.5414 0.540 0.530 0.540 0.540 0.550 3,486,400 0.5414 -1.82%
2015-10-19 0 0.550 0.540 0.550 0.530 0.550 3,076,000 1,658,380 0.5391 0.550 0.540 0.550 0.530 0.550 3,076,000 0.5391 1.85%
2015-10-16 0 0.540 0.530 0.540 0.530 0.570 5,244,000 2,833,660 0.5404 0.540 0.530 0.540 0.530 0.570 5,244,000 0.5404 -1.82%
2015-10-15 0 0.550 0.540 0.550 0.540 0.560 1,508,000 821,120 0.5445 0.550 0.540 0.550 0.540 0.560 1,508,000 0.5445 1.85%
2015-10-14 0 0.540 0.540 0.550 0.520 0.550 1,446,000 779,240 0.5389 0.540 0.540 0.550 0.520 0.550 1,446,000 0.5389 -1.82%
2015-10-13 0 0.550 0.540 0.550 0.550 0.560 760,000 418,240 0.5503 0.550 0.540 0.550 0.550 0.560 760,000 0.5503 -1.79%
2015-10-12 0 0.560 0.550 0.560 0.510 0.570 7,700,000 4,181,340 0.5430 0.560 0.550 0.560 0.510 0.570 7,700,000 0.5430 9.80%
2015-10-09 0 0.510 0.510 0.530 0.500 0.540 8,334,000 4,353,320 0.5224 0.510 0.510 0.530 0.500 0.540 8,334,000 0.5224 3.03%
2015-10-08 0 0.495 0.485 0.500 0.475 0.500 3,360,000 1,634,330 0.4864 0.495 0.485 0.500 0.475 0.500 3,360,000 0.4864 3.13%
2015-10-07 0 0.480 0.475 0.480 0.470 0.485 842,000 399,370 0.4743 0.480 0.475 0.480 0.470 0.485 842,000 0.4743 2.13%
2015-10-06 0 0.470 0.460 0.470 0.460 0.475 298,000 138,880 0.4660 0.470 0.460 0.470 0.460 0.475 298,000 0.4660 0.00%
2015-10-05 0 0.470 0.455 0.470 0.455 0.475 1,372,000 633,920 0.4620 0.470 0.455 0.470 0.455 0.475 1,372,000 0.4620 2.17%
2015-10-02 0 0.460 0.460 0.465 0.450 0.475 558,000 257,170 0.4609 0.460 0.460 0.465 0.450 0.475 558,000 0.4609 0.00%
2015-09-30 0 0.460 0.455 0.460 0.455 0.470 888,000 407,090 0.4584 0.460 0.455 0.460 0.455 0.470 888,000 0.4584 0.00%
2015-09-29 0 0.460 0.450 0.460 0.450 0.465 546,000 246,340 0.4512 0.460 0.450 0.460 0.450 0.465 546,000 0.4512 0.00%
2015-09-25 0 0.460 0.460 0.465 0.455 0.470 534,000 247,610 0.4637 0.460 0.460 0.465 0.455 0.470 534,000 0.4637 -1.08%
2015-09-24 0 0.465 0.460 0.465 0.455 0.465 156,000 71,060 0.4555 0.465 0.460 0.465 0.455 0.465 156,000 0.4555 0.00%
2015-09-23 0 0.465 0.460 0.465 0.460 0.470 972,000 451,070 0.4641 0.465 0.460 0.465 0.460 0.470 972,000 0.4641 0.00%
2015-09-22 0 0.465 0.460 0.465 0.460 0.465 1,340,000 622,690 0.4647 0.465 0.460 0.465 0.460 0.465 1,340,000 0.4647 0.00%
2015-09-21 0 0.465 0.460 0.465 0.455 0.465 926,000 425,590 0.4596 0.465 0.460 0.465 0.455 0.465 926,000 0.4596 0.00%
2015-09-18 0 0.465 0.460 0.470 0.455 0.465 1,020,000 469,300 0.4601 0.465 0.460 0.470 0.455 0.465 1,020,000 0.4601 0.00%
2015-09-17 0 0.465 0.455 0.465 0.450 0.465 142,000 64,930 0.4573 0.465 0.455 0.465 0.450 0.465 142,000 0.4573 0.00%
2015-09-16 0 0.465 0.465 0.470 0.450 0.465 1,154,000 527,350 0.4570 0.465 0.465 0.470 0.450 0.465 1,154,000 0.4570 3.33%
2015-09-15 0 0.450 0.445 0.450 0.450 0.470 336,000 153,150 0.4558 0.450 0.445 0.450 0.450 0.470 336,000 0.4558 -2.17%
2015-09-14 0 0.460 0.455 0.460 0.455 0.470 1,946,000 909,250 0.4672 0.460 0.455 0.460 0.455 0.470 1,946,000 0.4672 -1.08%
2015-09-11 0 0.465 0.450 0.465 0.450 0.480 1,786,000 837,290 0.4688 0.465 0.450 0.465 0.450 0.480 1,786,000 0.4688 0.00%
2015-09-10 0 0.465 0.460 0.465 0.460 0.470 334,000 155,030 0.4642 0.465 0.460 0.465 0.460 0.470 334,000 0.4642 -2.11%
2015-09-09 0 0.475 0.470 0.475 0.460 0.485 2,582,000 1,224,690 0.4743 0.475 0.470 0.475 0.460 0.485 2,582,000 0.4743 4.40%
2015-09-08 0 0.455 0.455 0.460 0.440 0.470 2,024,000 915,750 0.4524 0.455 0.455 0.460 0.440 0.470 2,024,000 0.4524 3.41%
2015-09-07 0 0.440 0.440 0.445 0.440 0.460 338,000 151,080 0.4470 0.440 0.440 0.445 0.440 0.460 338,000 0.4470 1.15%
2015-09-04 0 0.435 0.435 0.445 0.430 0.455 808,000 354,640 0.4389 0.435 0.435 0.445 0.430 0.455 808,000 0.4389 -4.40%
2015-09-02 0 0.455 0.450 0.455 0.450 0.460 1,066,000 482,640 0.4528 0.455 0.450 0.455 0.450 0.460 1,066,000 0.4528 -3.19%
2015-09-01 0 0.470 0.460 0.470 0.455 0.480 930,000 439,350 0.4724 0.470 0.460 0.470 0.455 0.480 930,000 0.4724 -1.05%
2015-08-31 0 0.475 0.475 0.480 0.465 0.490 12,878,000 6,159,450 0.4783 0.475 0.475 0.480 0.465 0.490 12,878,000 0.4783 5.56%
2015-08-28 0 0.450 0.445 0.450 0.430 0.465 3,334,000 1,490,770 0.4471 0.450 0.445 0.450 0.430 0.465 3,334,000 0.4471 5.88%
2015-08-27 0 0.425 0.425 0.430 0.415 0.430 1,862,000 788,570 0.4235 0.425 0.425 0.430 0.415 0.430 1,862,000 0.4235 4.94%
2015-08-26 0 0.405 0.395 0.410 0.390 0.430 6,356,000 2,600,000 0.4091 0.405 0.395 0.410 0.390 0.430 6,356,000 0.4091 -2.41%
2015-08-25 0 0.415 0.410 0.415 0.385 0.440 13,380,000 5,510,380 0.4118 0.415 0.410 0.415 0.385 0.440 13,380,000 0.4118 0.00%
2015-08-24 0 0.415 0.415 0.420 0.405 0.475 14,800,000 6,414,810 0.4334 0.415 0.415 0.420 0.405 0.475 14,800,000 0.4334 -13.54%
2015-08-21 0 0.480 0.480 0.485 0.470 0.510 10,006,000 4,907,900 0.4905 0.480 0.480 0.485 0.470 0.510 10,006,000 0.4905 -5.88%
2015-08-20 0 0.510 0.510 0.520 0.500 0.530 2,992,000 1,539,920 0.5147 0.510 0.510 0.520 0.500 0.530 2,992,000 0.5147 -3.77%
2015-08-19 0 0.530 0.520 0.530 0.530 0.530 210,000 111,300 0.5300 0.530 0.520 0.530 0.530 0.530 210,000 0.5300 0.00%
2015-08-18 0 0.530 0.520 0.540 0.510 0.540 2,480,000 1,303,000 0.5254 0.530 0.520 0.540 0.510 0.540 2,480,000 0.5254 -3.64%
2015-08-17 0 0.550 0.550 0.560 0.540 0.560 1,340,000 735,180 0.5486 0.550 0.550 0.560 0.540 0.560 1,340,000 0.5486 0.00%
2015-08-14 0 0.550 0.550 0.560 0.550 0.560 1,090,000 602,820 0.5530 0.550 0.550 0.560 0.550 0.560 1,090,000 0.5530 0.00%
2015-08-13 0 0.550 0.550 0.560 0.550 0.560 720,000 397,100 0.5515 0.550 0.550 0.560 0.550 0.560 720,000 0.5515 0.00%
2015-08-12 0 0.550 0.550 0.570 0.550 0.570 3,298,000 1,838,060 0.5573 0.550 0.550 0.570 0.550 0.570 3,298,000 0.5573 -5.17%
2015-08-11 0 0.580 0.560 0.590 0.570 0.590 782,000 452,740 0.5790 0.580 0.560 0.590 0.570 0.590 782,000 0.5790 0.00%
2015-08-10 0 0.580 0.570 0.580 0.550 0.580 804,000 461,780 0.5744 0.580 0.570 0.580 0.550 0.580 804,000 0.5744 1.75%
2015-08-07 0 0.570 0.560 0.570 0.560 0.570 660,000 373,400 0.5658 0.570 0.560 0.570 0.560 0.570 660,000 0.5658 0.00%
2015-08-06 0 0.570 0.560 0.570 0.550 0.580 3,076,000 1,728,280 0.5619 0.570 0.560 0.570 0.550 0.580 3,076,000 0.5619 -1.72%
2015-08-05 0 0.580 0.580 0.590 0.570 0.580 780,000 452,280 0.5798 0.580 0.580 0.590 0.570 0.580 780,000 0.5798 -1.69%
2015-08-04 0 0.590 0.570 0.600 0.570 0.590 242,000 142,740 0.5898 0.590 0.570 0.600 0.570 0.590 242,000 0.5898 -1.67%
2015-08-03 0 0.600 0.580 0.600 0.580 0.610 3,710,000 2,204,900 0.5943 0.600 0.580 0.600 0.580 0.610 3,710,000 0.5943 0.00%
2015-07-31 0 0.600 0.570 0.600 0.570 0.600 2,998,000 1,737,100 0.5794 0.600 0.570 0.600 0.570 0.600 2,998,000 0.5794 5.26%
2015-07-30 0 0.570 0.560 0.570 0.560 0.580 872,000 494,520 0.5671 0.570 0.560 0.570 0.560 0.580 872,000 0.5671 -1.72%
2015-07-29 0 0.580 0.570 0.580 0.550 0.580 2,256,000 1,248,440 0.5534 0.580 0.570 0.580 0.550 0.580 2,256,000 0.5534 5.45%
2015-07-28 0 0.550 0.550 0.560 0.530 0.570 1,998,000 1,106,480 0.5538 0.550 0.550 0.560 0.530 0.570 1,998,000 0.5538 -1.79%
2015-07-27 0 0.560 0.550 0.560 0.540 0.590 6,760,000 3,811,860 0.5639 0.560 0.550 0.560 0.540 0.590 6,760,000 0.5639 -6.67%
2015-07-24 0 0.600 0.600 0.610 0.590 0.620 3,810,000 2,290,160 0.6011 0.600 0.600 0.610 0.590 0.620 3,810,000 0.6011 -3.23%
2015-07-23 0 0.620 0.610 0.620 0.590 0.620 2,196,000 1,338,360 0.6095 0.620 0.610 0.620 0.590 0.620 2,196,000 0.6095 3.33%
2015-07-22 0 0.600 0.600 0.610 0.590 0.600 2,830,000 1,678,720 0.5932 0.600 0.600 0.610 0.590 0.600 2,830,000 0.5932 0.00%
2015-07-21 0 0.600 0.590 0.600 0.590 0.610 1,878,000 1,120,260 0.5965 0.600 0.590 0.600 0.590 0.610 1,878,000 0.5965 0.00%
2015-07-20 0 0.600 0.590 0.600 0.590 0.620 5,414,000 3,267,860 0.6036 0.600 0.590 0.600 0.590 0.620 5,414,000 0.6036 -1.64%
2015-07-17 0 0.610 0.610 0.620 0.610 0.620 1,896,000 1,161,260 0.6125 0.610 0.610 0.620 0.610 0.620 1,896,000 0.6125 0.00%
2015-07-16 0 0.610 0.600 0.610 0.580 0.610 2,236,000 1,341,040 0.5997 0.610 0.600 0.610 0.580 0.610 2,236,000 0.5997 1.67%
2015-07-15 0 0.600 0.580 0.600 0.570 0.610 7,014,000 4,143,240 0.5907 0.600 0.580 0.600 0.570 0.610 7,014,000 0.5907 -1.64%
2015-07-14 0 0.610 0.610 0.620 0.600 0.640 7,128,000 4,389,160 0.6158 0.610 0.610 0.620 0.600 0.640 7,128,000 0.6158 -3.17%
2015-07-13 0 0.630 0.620 0.630 0.560 0.630 8,320,000 5,058,060 0.6079 0.630 0.620 0.630 0.560 0.630 8,320,000 0.6079 6.78%
2015-07-10 0 0.590 0.580 0.590 0.550 0.600 20,110,000 11,688,380 0.5812 0.590 0.580 0.590 0.550 0.600 20,110,000 0.5812 11.32%
2015-07-09 0 0.530 0.530 0.550 0.455 0.550 27,506,000 14,100,930 0.5126 0.530 0.530 0.550 0.455 0.550 27,506,000 0.5126 15.22%
2015-07-08 0 0.460 0.455 0.470 0.450 0.530 35,958,000 17,380,100 0.4833 0.460 0.455 0.470 0.450 0.530 35,958,000 0.4833 -20.69%
2015-07-07 0 0.580 0.550 0.580 0.530 0.610 15,360,000 8,486,560 0.5525 0.580 0.550 0.580 0.530 0.610 15,360,000 0.5525 -3.33%
2015-07-06 0 0.600 0.590 0.600 0.540 0.680 29,200,000 16,928,020 0.5797 0.600 0.590 0.600 0.540 0.680 29,200,000 0.5797 -9.09%
2015-07-03 0 0.660 0.650 0.660 0.600 0.680 24,182,000 15,402,560 0.6369 0.660 0.650 0.660 0.600 0.680 24,182,000 0.6369 -2.94%
2015-07-02 0 0.680 0.680 0.690 0.650 0.710 17,146,000 11,679,900 0.6812 0.680 0.680 0.690 0.650 0.710 17,146,000 0.6812 -4.23%
2015-06-30 0 0.710 0.710 0.720 0.690 0.730 12,884,000 9,151,160 0.7103 0.710 0.710 0.720 0.690 0.730 12,884,000 0.7103 -1.39%
2015-06-29 0 0.720 0.720 0.730 0.700 0.770 9,578,000 6,987,580 0.7295 0.720 0.720 0.730 0.700 0.770 9,578,000 0.7295 -6.49%
2015-06-26 0 0.770 0.770 0.780 0.760 0.800 8,336,000 6,478,200 0.7771 0.770 0.770 0.780 0.760 0.800 8,336,000 0.7771 -3.75%
2015-06-25 0 0.800 0.790 0.800 0.770 0.810 8,434,000 6,662,720 0.7900 0.800 0.790 0.800 0.770 0.810 8,434,000 0.7900 3.90%
2015-06-24 0 0.770 0.760 0.770 0.760 0.790 3,460,000 2,677,420 0.7738 0.770 0.760 0.770 0.760 0.790 3,460,000 0.7738 0.00%
2015-06-23 0 0.770 0.760 0.770 0.740 0.770 6,474,000 4,847,040 0.7487 0.770 0.760 0.770 0.740 0.770 6,474,000 0.7487 4.05%
2015-06-22 0 0.740 0.740 0.750 0.740 0.760 7,164,000 5,325,580 0.7434 0.740 0.740 0.750 0.740 0.760 7,164,000 0.7434 0.00%
2015-06-19 0 0.740 0.740 0.750 0.740 0.780 13,896,000 10,479,300 0.7541 0.740 0.740 0.750 0.740 0.780 13,896,000 0.7541 -3.90%
2015-06-18 0 0.770 0.770 0.780 0.770 0.790 4,989,740 3,876,427 0.7769 0.770 0.770 0.780 0.770 0.790 4,989,740 0.7769 -1.28%
2015-06-17 0 0.780 0.770 0.780 0.760 0.790 5,280,000 4,077,480 0.7723 0.780 0.770 0.780 0.760 0.790 5,280,000 0.7723 1.30%
2015-06-16 0 0.770 0.760 0.770 0.760 0.790 6,600,000 5,078,800 0.7695 0.770 0.760 0.770 0.760 0.790 6,600,000 0.7695 -2.53%
2015-06-15 0 0.790 0.780 0.790 0.780 0.800 6,224,000 4,871,160 0.7826 0.790 0.780 0.790 0.780 0.800 6,224,000 0.7826 0.00%
2015-06-12 0 0.790 0.780 0.790 0.780 0.800 10,824,000 8,522,500 0.7874 0.790 0.780 0.790 0.780 0.800 10,824,000 0.7874 2.60%
2015-06-11 0 0.770 0.760 0.770 0.740 0.790 16,568,000 12,559,950 0.7581 0.770 0.760 0.770 0.740 0.790 16,568,000 0.7581 0.00%
2015-06-10 0 0.770 0.760 0.780 0.750 0.800 15,037,270 11,754,999 0.7817 0.770 0.760 0.780 0.750 0.800 15,037,270 0.7817 -4.94%
2015-06-09 0 0.810 0.790 0.810 0.780 0.840 16,937,340 13,626,578 0.8045 0.810 0.790 0.810 0.780 0.840 16,937,340 0.8045 -3.57%
2015-06-08 0 0.840 0.830 0.840 0.810 0.870 15,982,000 13,265,960 0.8301 0.840 0.830 0.840 0.810 0.870 15,982,000 0.8301 0.00%
2015-06-05 0 0.840 0.830 0.840 0.820 0.850 12,484,000 10,405,580 0.8335 0.840 0.830 0.840 0.820 0.850 12,484,000 0.8335 0.00%
2015-06-04 0 0.840 0.840 0.850 0.820 0.870 21,456,000 18,115,920 0.8443 0.840 0.840 0.850 0.820 0.870 21,456,000 0.8443 -2.33%
2015-06-03 0 0.860 0.860 0.870 0.840 0.890 28,748,000 24,801,260 0.8627 0.860 0.860 0.870 0.840 0.890 28,748,000 0.8627 -3.37%
2015-06-02 0 0.890 0.890 0.900 0.880 0.920 19,298,000 17,355,000 0.8993 0.890 0.890 0.900 0.880 0.920 19,298,000 0.8993 -1.11%
2015-06-01 0 0.900 0.890 0.900 0.880 0.920 40,336,000 36,439,720 0.9034 0.900 0.890 0.900 0.880 0.920 40,336,000 0.9034 2.27%
2015-05-29 0 0.880 0.870 0.880 0.860 0.900 36,900,000 32,582,760 0.8830 0.880 0.870 0.880 0.860 0.900 36,900,000 0.8830 2.33%
2015-05-28 0 0.860 0.860 0.880 0.850 0.960 119,462,350 108,593,705 0.9090 0.860 0.860 0.880 0.850 0.960 119,462,350 0.9090 -2.27%
2015-05-27 0 0.880 0.870 0.880 0.830 0.880 49,388,000 42,240,560 0.8553 0.880 0.870 0.880 0.830 0.880 49,388,000 0.8553 3.53%
2015-05-26 0 0.850 0.840 0.850 0.790 0.900 109,614,000 94,227,400 0.8596 0.850 0.840 0.850 0.790 0.900 109,614,000 0.8596 6.25%
2015-05-22 0 0.800 0.790 0.800 0.780 0.820 14,762,000 11,760,300 0.7967 0.800 0.790 0.800 0.780 0.820 14,762,000 0.7967 0.00%
2015-05-21 0 0.800 0.790 0.800 0.760 0.820 69,698,120 55,495,856 0.7962 0.800 0.790 0.800 0.760 0.820 69,698,120 0.7962 6.67%
2015-05-20 0 0.750 0.740 0.750 0.710 0.750 16,272,000 11,868,960 0.7294 0.750 0.740 0.750 0.710 0.750 16,272,000 0.7294 1.35%
2015-05-19 0 0.740 0.740 0.750 0.730 0.760 14,068,000 10,425,080 0.7410 0.740 0.740 0.750 0.730 0.760 14,068,000 0.7410 -1.33%
2015-05-18 0 0.750 0.740 0.750 0.740 0.770 14,042,000 10,593,180 0.7544 0.750 0.740 0.750 0.740 0.770 14,042,000 0.7544 -1.32%
2015-05-15 0 0.760 0.750 0.760 0.730 0.770 15,882,000 11,936,140 0.7516 0.760 0.750 0.760 0.730 0.770 15,882,000 0.7516 -1.30%
2015-05-14 0 0.770 0.760 0.770 0.760 0.770 5,650,000 4,325,480 0.7656 0.770 0.760 0.770 0.760 0.770 5,650,000 0.7656 1.32%
2015-05-13 0 0.760 0.750 0.770 0.750 0.770 8,950,000 6,825,080 0.7626 0.760 0.750 0.770 0.750 0.770 8,950,000 0.7626 -1.30%
2015-05-12 0 0.770 0.760 0.770 0.750 0.780 13,842,000 10,610,100 0.7665 0.770 0.760 0.770 0.750 0.780 13,842,000 0.7665 -1.28%
2015-05-11 0 0.780 0.770 0.780 0.760 0.780 39,371,886 30,398,476 0.7721 0.780 0.770 0.780 0.760 0.780 39,371,886 0.7721 1.30%
2015-05-08 0 0.770 0.760 0.770 0.760 0.780 13,958,000 10,709,660 0.7673 0.770 0.760 0.770 0.760 0.780 13,958,000 0.7673 2.67%
2015-05-07 0 0.750 0.750 0.760 0.740 0.790 12,072,000 9,188,460 0.7611 0.750 0.750 0.760 0.740 0.790 12,072,000 0.7611 -3.85%
2015-05-06 0 0.780 0.770 0.780 0.760 0.790 10,388,000 8,082,820 0.7781 0.780 0.770 0.780 0.760 0.790 10,388,000 0.7781 1.30%
2015-05-05 0 0.770 0.770 0.780 0.750 0.840 38,284,000 29,941,720 0.7821 0.770 0.770 0.780 0.750 0.840 38,284,000 0.7821 -7.23%
2015-05-04 0 0.830 0.830 0.840 0.800 0.840 36,890,000 30,380,980 0.8236 0.830 0.830 0.840 0.800 0.840 36,890,000 0.8236 2.47%
2015-04-30 0 0.810 0.800 0.810 0.790 0.840 41,878,000 34,278,880 0.8185 0.810 0.800 0.810 0.790 0.840 41,878,000 0.8185 -1.22%
2015-04-29 0 0.820 0.820 0.830 0.730 0.820 82,726,000 63,952,940 0.7731 0.820 0.820 0.830 0.730 0.820 82,726,000 0.7731 9.33%
2015-04-28 0 0.750 0.740 0.750 0.730 0.770 31,212,000 23,280,820 0.7459 0.750 0.740 0.750 0.730 0.770 31,212,000 0.7459 -1.32%
2015-04-27 0 0.760 0.760 0.770 0.690 0.770 54,210,000 39,485,100 0.7284 0.760 0.760 0.770 0.690 0.770 54,210,000 0.7284 8.57%
2015-04-24 0 0.700 0.690 0.700 0.690 0.720 6,934,000 4,852,700 0.6998 0.700 0.690 0.700 0.690 0.720 6,934,000 0.6998 0.00%
2015-04-23 0 0.700 0.690 0.700 0.690 0.720 15,072,000 10,611,960 0.7041 0.700 0.690 0.700 0.690 0.720 15,072,000 0.7041 -2.78%
2015-04-22 0 0.720 0.710 0.720 0.700 0.720 5,752,000 4,098,760 0.7126 0.720 0.710 0.720 0.700 0.720 5,752,000 0.7126 1.41%
2015-04-21 0 0.710 0.700 0.710 0.700 0.720 7,682,000 5,448,820 0.7093 0.710 0.700 0.710 0.700 0.720 7,682,000 0.7093 0.00%
2015-04-20 0 0.710 0.700 0.710 0.700 0.720 8,750,000 6,197,520 0.7083 0.710 0.700 0.710 0.700 0.720 8,750,000 0.7083 -2.74%
2015-04-17 0 0.730 0.720 0.730 0.720 0.760 28,672,000 21,229,740 0.7404 0.730 0.720 0.730 0.720 0.760 28,672,000 0.7404 0.00%
2015-04-16 0 0.730 0.720 0.730 0.710 0.740 20,582,000 14,924,040 0.7251 0.730 0.720 0.730 0.710 0.740 20,582,000 0.7251 1.39%
2015-04-15 0 0.720 0.710 0.720 0.700 0.750 16,398,000 11,728,500 0.7152 0.720 0.710 0.720 0.700 0.750 16,398,000 0.7152 -1.37%
2015-04-14 0 0.730 0.730 0.740 0.720 0.790 56,677,414 43,064,399 0.7598 0.730 0.730 0.740 0.720 0.790 56,677,414 0.7598 2.82%
2015-04-13 0 0.710 0.710 0.720 0.690 0.730 36,118,000 25,482,080 0.7055 0.710 0.710 0.720 0.690 0.730 36,118,000 0.7055 0.00%
2015-04-10 0 0.710 0.700 0.710 0.690 0.750 9,470,000 6,785,720 0.7165 0.710 0.700 0.710 0.690 0.750 9,470,000 0.7165 -2.74%
2015-04-09 0 0.730 0.720 0.730 0.700 0.760 21,310,000 15,457,240 0.7254 0.730 0.720 0.730 0.700 0.760 21,310,000 0.7254 1.39%
2015-04-08 0 0.720 0.710 0.720 0.690 0.720 17,026,000 12,056,760 0.7081 0.720 0.710 0.720 0.690 0.720 17,026,000 0.7081 5.88%
2015-04-02 0 0.680 0.670 0.680 0.660 0.710 5,681,000 3,885,828 0.6840 0.680 0.670 0.680 0.660 0.710 5,681,000 0.6840 -2.86%
2015-04-01 0 0.700 0.690 0.700 0.680 0.730 37,566,000 26,963,320 0.7178 0.700 0.690 0.700 0.680 0.730 37,566,000 0.7178 4.48%
2015-03-31 0 0.670 0.670 0.680 0.640 0.680 19,214,000 12,610,620 0.6563 0.670 0.670 0.680 0.640 0.680 19,214,000 0.6563 4.69%
2015-03-30 0 0.640 0.640 0.650 0.620 0.650 3,828,000 2,432,220 0.6354 0.640 0.640 0.650 0.620 0.650 3,828,000 0.6354 0.00%
2015-03-27 0 0.640 0.620 0.630 0.610 0.670 21,124,000 13,783,200 0.6525 0.640 0.620 0.630 0.610 0.670 21,124,000 0.6525 4.92%
2015-03-26 0 0.610 0.610 0.620 0.600 0.620 5,192,000 3,144,560 0.6057 0.610 0.610 0.620 0.600 0.620 5,192,000 0.6057 -1.61%
2015-03-25 0 0.620 0.610 0.620 0.610 0.640 4,846,000 3,022,480 0.6237 0.620 0.610 0.620 0.610 0.640 4,846,000 0.6237 0.00%
2015-03-24 0 0.620 0.620 0.630 0.620 0.630 910,000 573,260 0.6300 0.620 0.620 0.630 0.620 0.630 910,000 0.6300 -1.59%
2015-03-23 0 0.630 0.630 0.650 0.630 0.650 1,232,000 789,620 0.6409 0.630 0.630 0.650 0.630 0.650 1,232,000 0.6409 0.00%
2015-03-20 0 0.630 0.620 0.630 0.620 0.640 1,560,000 973,600 0.6241 0.630 0.620 0.630 0.620 0.640 1,560,000 0.6241 0.00%
2015-03-19 0 0.630 0.620 0.630 0.620 0.640 2,730,000 1,711,180 0.6268 0.630 0.620 0.630 0.620 0.640 2,730,000 0.6268 -1.56%
2015-03-18 0 0.640 0.630 0.640 0.620 0.640 1,830,000 1,151,920 0.6295 0.640 0.630 0.640 0.620 0.640 1,830,000 0.6295 0.00%
2015-03-17 0 0.640 0.630 0.640 0.630 0.650 4,322,000 2,753,460 0.6371 0.640 0.630 0.640 0.630 0.650 4,322,000 0.6371 -1.54%
2015-03-16 0 0.650 0.640 0.650 0.640 0.660 2,182,000 1,425,320 0.6532 0.650 0.640 0.650 0.640 0.660 2,182,000 0.6532 -1.52%
2015-03-13 0 0.660 0.640 0.660 0.640 0.660 868,000 563,040 0.6487 0.660 0.640 0.660 0.640 0.660 868,000 0.6487 0.00%
2015-03-12 0 0.660 0.650 0.660 0.640 0.660 998,000 652,420 0.6537 0.660 0.650 0.660 0.640 0.660 998,000 0.6537 3.13%
2015-03-11 0 0.640 0.640 0.660 0.640 0.660 2,026,000 1,314,300 0.6487 0.640 0.640 0.660 0.640 0.660 2,026,000 0.6487 -1.54%
2015-03-10 0 0.650 0.640 0.650 0.640 0.670 3,388,000 2,222,660 0.6560 0.650 0.640 0.650 0.640 0.670 3,388,000 0.6560 -1.52%
2015-03-09 0 0.660 0.650 0.660 0.650 0.670 1,187,000 777,860 0.6553 0.660 0.650 0.660 0.650 0.670 1,187,000 0.6553 -1.49%
2015-03-06 0 0.670 0.670 0.680 0.610 0.730 25,671,912 17,512,088 0.6821 0.670 0.670 0.680 0.610 0.730 25,671,912 0.6821 9.84%
2015-03-05 0 0.610 0.610 0.620 0.610 0.620 2,790,000 1,703,480 0.6106 0.610 0.610 0.620 0.610 0.620 2,790,000 0.6106 0.00%
2015-03-04 0 0.610 0.610 0.620 0.610 0.620 538,000 328,480 0.6106 0.610 0.610 0.620 0.610 0.620 538,000 0.6106 0.00%
2015-03-03 0 0.610 0.610 0.620 0.600 0.620 1,190,000 724,420 0.6088 0.610 0.610 0.620 0.600 0.620 1,190,000 0.6088 1.67%
2015-03-02 0 0.600 0.600 0.610 0.600 0.620 2,114,000 1,272,620 0.6020 0.600 0.600 0.610 0.600 0.620 2,114,000 0.6020 -3.23%
2015-02-27 0 0.620 0.610 0.620 0.610 0.630 728,000 447,560 0.6148 0.620 0.610 0.620 0.610 0.630 728,000 0.6148 -1.59%
2015-02-26 0 0.630 0.620 0.630 0.620 0.630 900,000 564,220 0.6269 0.630 0.620 0.630 0.620 0.630 900,000 0.6269 0.00%
2015-02-25 0 0.630 0.620 0.630 0.620 0.630 1,260,000 783,320 0.6217 0.630 0.620 0.630 0.620 0.630 1,260,000 0.6217 1.61%
2015-02-24 0 0.620 0.620 0.630 0.610 0.650 6,349,000 3,981,610 0.6271 0.620 0.620 0.630 0.610 0.650 6,349,000 0.6271 -6.06%
2015-02-23 0 0.660 0.650 0.660 0.650 0.660 1,040,000 682,360 0.6561 0.660 0.650 0.660 0.650 0.660 1,040,000 0.6561 1.54%
2015-02-18 0 0.650 0.640 0.650 0.640 0.650 586,000 379,720 0.6480 0.650 0.640 0.650 0.640 0.650 586,000 0.6480 -1.52%
2015-02-17 0 0.660 0.650 0.660 0.640 0.720 15,352,000 10,595,820 0.6902 0.660 0.650 0.660 0.640 0.720 15,352,000 0.6902 6.45%
2015-02-16 0 0.620 0.610 0.620 0.560 0.620 11,366,000 6,726,700 0.5918 0.620 0.610 0.620 0.560 0.620 11,366,000 0.5918 6.90%
2015-02-13 0 0.580 0.570 0.580 0.570 0.580 1,704,000 972,100 0.5705 0.580 0.570 0.580 0.570 0.580 1,704,000 0.5705 1.75%
2015-02-12 0 0.570 0.560 0.570 0.550 0.570 496,000 277,980 0.5604 0.570 0.560 0.570 0.550 0.570 496,000 0.5604 1.79%
2015-02-11 0 0.560 0.550 0.560 0.550 0.580 2,888,000 1,608,680 0.5570 0.560 0.550 0.560 0.550 0.580 2,888,000 0.5570 -1.75%
2015-02-10 0 0.570 0.560 0.570 0.560 0.580 2,494,000 1,410,420 0.5655 0.570 0.560 0.570 0.560 0.580 2,494,000 0.5655 -1.72%
2015-02-09 0 0.580 0.570 0.580 0.560 0.580 3,450,000 1,977,340 0.5731 0.580 0.570 0.580 0.560 0.580 3,450,000 0.5731 1.75%
2015-02-06 0 0.570 0.560 0.570 0.560 0.580 324,000 184,800 0.5704 0.570 0.560 0.570 0.560 0.580 324,000 0.5704 0.00%
2015-02-05 0 0.570 0.560 0.570 0.560 0.590 2,858,000 1,614,440 0.5649 0.570 0.560 0.570 0.560 0.590 2,858,000 0.5649 -3.39%
2015-02-04 0 0.590 0.570 0.590 0.570 0.590 1,766,000 1,024,920 0.5804 0.590 0.570 0.590 0.570 0.590 1,766,000 0.5804 3.51%
2015-02-03 0 0.570 0.570 0.580 0.540 0.590 12,918,000 7,187,100 0.5564 0.570 0.570 0.580 0.540 0.590 12,918,000 0.5564 -3.39%
2015-02-02 0 0.590 0.580 0.590 0.580 0.590 646,000 378,420 0.5858 0.590 0.580 0.590 0.580 0.590 646,000 0.5858 0.00%
2015-01-30 0 0.590 0.590 0.600 0.580 0.610 5,604,000 3,310,140 0.5907 0.590 0.590 0.600 0.580 0.610 5,604,000 0.5907 -3.28%
2015-01-29 0 0.610 0.600 0.620 0.600 0.620 2,678,000 1,638,480 0.6118 0.610 0.600 0.620 0.600 0.620 2,678,000 0.6118 0.00%
2015-01-28 0 0.610 0.610 0.620 0.610 0.620 358,000 220,120 0.6149 0.610 0.610 0.620 0.610 0.620 358,000 0.6149 -1.61%
2015-01-27 0 0.620 0.610 0.620 0.610 0.630 1,636,000 1,011,620 0.6183 0.620 0.610 0.620 0.610 0.630 1,636,000 0.6183 -1.59%
2015-01-26 0 0.630 0.620 0.630 0.610 0.630 2,248,000 1,380,960 0.6143 0.630 0.620 0.630 0.610 0.630 2,248,000 0.6143 1.61%
2015-01-23 0 0.620 0.620 0.630 0.610 0.630 2,086,000 1,295,400 0.6210 0.620 0.620 0.630 0.610 0.630 2,086,000 0.6210 -1.59%
2015-01-22 0 0.630 0.620 0.630 0.620 0.630 1,170,000 726,140 0.6206 0.630 0.620 0.630 0.620 0.630 1,170,000 0.6206 0.00%
2015-01-21 0 0.630 0.620 0.630 0.620 0.640 1,308,000 820,400 0.6272 0.630 0.620 0.630 0.620 0.640 1,308,000 0.6272 -1.56%
2015-01-20 0 0.640 0.630 0.640 0.620 0.640 938,000 592,960 0.6322 0.640 0.630 0.640 0.620 0.640 938,000 0.6322 1.59%
2015-01-19 0 0.630 0.630 0.640 0.630 0.660 1,330,000 844,320 0.6348 0.630 0.630 0.640 0.630 0.660 1,330,000 0.6348 0.00%
2015-01-16 0 0.630 0.620 0.630 0.630 0.640 1,840,000 1,165,400 0.6334 0.630 0.620 0.630 0.630 0.640 1,840,000 0.6334 -1.56%
2015-01-15 0 0.640 0.630 0.640 0.630 0.640 964,000 614,860 0.6378 0.640 0.630 0.640 0.630 0.640 964,000 0.6378 0.00%
2015-01-14 0 0.640 0.630 0.640 0.630 0.650 448,000 286,260 0.6390 0.640 0.630 0.640 0.630 0.650 448,000 0.6390 1.59%
2015-01-13 0 0.630 0.630 0.640 0.630 0.640 2,144,000 1,369,060 0.6386 0.630 0.630 0.640 0.630 0.640 2,144,000 0.6386 -1.56%
2015-01-12 0 0.640 0.630 0.640 0.630 0.650 1,324,000 846,340 0.6392 0.640 0.630 0.640 0.630 0.650 1,324,000 0.6392 -1.54%
2015-01-09 0 0.650 0.650 0.660 0.650 0.660 830,000 544,100 0.6555 0.650 0.650 0.660 0.650 0.660 830,000 0.6555 0.00%
2015-01-08 0 0.650 0.640 0.650 0.640 0.660 426,000 277,300 0.6509 0.650 0.640 0.650 0.640 0.660 426,000 0.6509 1.56%
2015-01-07 0 0.640 0.640 0.650 0.640 0.650 1,370,000 885,020 0.6460 0.640 0.640 0.650 0.640 0.650 1,370,000 0.6460 0.00%
2015-01-06 0 0.640 0.640 0.650 0.640 0.650 1,592,000 1,031,980 0.6482 0.640 0.640 0.650 0.640 0.650 1,592,000 0.6482 -3.03%
2015-01-05 0 0.660 0.660 0.670 0.660 0.680 1,844,000 1,223,700 0.6636 0.660 0.660 0.670 0.660 0.680 1,844,000 0.6636 -1.49%
2015-01-02 0 0.670 0.660 0.680 0.650 0.680 1,540,000 1,025,340 0.6658 0.670 0.660 0.680 0.650 0.680 1,540,000 0.6658 3.08%
2014-12-31 0 0.650 0.650 0.660 0.640 0.660 560,000 366,920 0.6552 0.650 0.650 0.660 0.640 0.660 560,000 0.6552 1.56%
2014-12-30 0 0.640 0.640 0.650 0.630 0.650 990,000 635,100 0.6415 0.640 0.640 0.650 0.630 0.650 990,000 0.6415 0.00%
2014-12-29 0 0.640 0.630 0.640 0.640 0.650 2,470,000 1,582,540 0.6407 0.640 0.630 0.640 0.640 0.650 2,470,000 0.6407 -1.54%
2014-12-24 0 0.650 0.640 0.650 0.640 0.650 1,440,000 923,780 0.6415 0.650 0.640 0.650 0.640 0.650 1,440,000 0.6415 0.00%
2014-12-23 0 0.650 0.640 0.650 0.640 0.660 1,974,000 1,283,780 0.6503 0.650 0.640 0.650 0.640 0.660 1,974,000 0.6503 -1.52%
2014-12-22 0 0.660 0.650 0.660 0.650 0.670 2,086,000 1,376,980 0.6601 0.660 0.650 0.660 0.650 0.670 2,086,000 0.6601 0.00%
2014-12-19 0 0.660 0.660 0.670 0.650 0.680 1,528,000 1,019,580 0.6673 0.660 0.660 0.670 0.650 0.680 1,528,000 0.6673 1.54%
2014-12-18 0 0.650 0.650 0.660 0.650 0.680 1,938,000 1,276,480 0.6587 0.650 0.650 0.660 0.650 0.680 1,938,000 0.6587 -1.52%
2014-12-17 0 0.660 0.660 0.670 0.650 0.670 3,014,000 1,989,580 0.6601 0.660 0.660 0.670 0.650 0.670 3,014,000 0.6601 -1.49%
2014-12-16 0 0.670 0.670 0.680 0.660 0.690 2,766,000 1,863,300 0.6736 0.670 0.670 0.680 0.660 0.690 2,766,000 0.6736 -1.47%
2014-12-15 0 0.680 0.680 0.690 0.680 0.690 1,530,000 1,043,600 0.6821 0.680 0.680 0.690 0.680 0.690 1,530,000 0.6821 -1.45%
2014-12-12 0 0.690 0.690 0.700 0.680 0.700 1,626,000 1,121,760 0.6899 0.690 0.690 0.700 0.680 0.700 1,626,000 0.6899 -2.82%
2014-12-11 0 0.710 0.690 0.700 0.680 0.710 3,978,000 2,744,560 0.6899 0.710 0.690 0.700 0.680 0.710 3,978,000 0.6899 2.90%
2014-12-10 0 0.690 0.690 0.700 0.680 0.710 3,162,000 2,200,780 0.6960 0.690 0.690 0.700 0.680 0.710 3,162,000 0.6960 0.00%
2014-12-09 0 0.690 0.690 0.700 0.690 0.720 9,074,000 6,407,420 0.7061 0.690 0.690 0.700 0.690 0.720 9,074,000 0.7061 -1.43%
2014-12-08 0 0.700 0.700 0.710 0.690 0.720 12,228,000 8,652,940 0.7076 0.700 0.700 0.710 0.690 0.720 12,228,000 0.7076 1.45%
2014-12-05 0 0.690 0.680 0.690 0.660 0.690 4,588,000 3,128,920 0.6820 0.690 0.680 0.690 0.660 0.690 4,588,000 0.6820 4.55%
2014-12-04 0 0.660 0.660 0.670 0.640 0.670 3,184,000 2,092,520 0.6572 0.660 0.660 0.670 0.640 0.670 3,184,000 0.6572 3.13%
2014-12-03 0 0.640 0.640 0.650 0.640 0.650 2,418,000 1,558,840 0.6447 0.640 0.640 0.650 0.640 0.650 2,418,000 0.6447 0.00%
2014-12-02 0 0.640 0.640 0.660 0.630 0.660 5,604,000 3,633,080 0.6483 0.640 0.640 0.660 0.630 0.660 5,604,000 0.6483 -1.54%
2014-12-01 0 0.650 0.650 0.660 0.650 0.660 3,268,000 2,141,840 0.6554 0.650 0.650 0.660 0.650 0.660 3,268,000 0.6554 -1.52%
2014-11-28 0 0.660 0.660 0.670 0.660 0.670 1,536,000 1,019,160 0.6635 0.660 0.660 0.670 0.660 0.670 1,536,000 0.6635 0.00%
2014-11-27 0 0.660 0.660 0.670 0.660 0.680 2,362,000 1,573,520 0.6662 0.660 0.660 0.670 0.660 0.680 2,362,000 0.6662 -1.49%
2014-11-26 0 0.670 0.660 0.670 0.660 0.680 1,762,000 1,175,200 0.6670 0.670 0.660 0.670 0.660 0.680 1,762,000 0.6670 -1.47%
2014-11-25 0 0.680 0.670 0.680 0.670 0.680 4,024,000 2,706,780 0.6727 0.680 0.670 0.680 0.670 0.680 4,024,000 0.6727 0.00%
2014-11-24 0 0.680 0.670 0.680 0.670 0.690 1,414,000 959,280 0.6784 0.680 0.670 0.680 0.670 0.690 1,414,000 0.6784 1.49%
2014-11-21 0 0.670 0.670 0.680 0.670 0.680 3,246,000 2,183,760 0.6728 0.670 0.670 0.680 0.670 0.680 3,246,000 0.6728 0.00%
2014-11-20 0 0.670 0.670 0.680 0.670 0.680 630,000 423,000 0.6714 0.670 0.670 0.680 0.670 0.680 630,000 0.6714 0.00%
2014-11-19 0 0.670 0.670 0.680 0.670 0.680 2,608,000 1,763,420 0.6762 0.670 0.670 0.680 0.670 0.680 2,608,000 0.6762 0.00%
2014-11-18 0 0.670 0.670 0.680 0.670 0.690 3,770,000 2,565,900 0.6806 0.670 0.670 0.680 0.670 0.690 3,770,000 0.6806 -1.47%
2014-11-17 0 0.680 0.680 0.690 0.680 0.690 966,000 659,440 0.6827 0.680 0.680 0.690 0.680 0.690 966,000 0.6827 -1.45%
2014-11-14 0 0.690 0.680 0.690 0.670 0.690 3,152,000 2,158,160 0.6847 0.690 0.680 0.690 0.670 0.690 3,152,000 0.6847 1.47%
2014-11-13 0 0.680 0.670 0.680 0.670 0.690 2,938,000 1,994,840 0.6790 0.680 0.670 0.680 0.670 0.690 2,938,000 0.6790 0.00%
2014-11-12 0 0.680 0.680 0.690 0.680 0.690 1,786,000 1,214,980 0.6803 0.680 0.680 0.690 0.680 0.690 1,786,000 0.6803 0.00%
2014-11-11 0 0.680 0.680 0.690 0.680 0.700 2,624,000 1,810,560 0.6900 0.680 0.680 0.690 0.680 0.700 2,624,000 0.6900 -2.86%
2014-11-10 0 0.700 0.690 0.700 0.690 0.700 1,584,000 1,101,840 0.6956 0.700 0.690 0.700 0.690 0.700 1,584,000 0.6956 1.45%
2014-11-07 0 0.690 0.690 0.700 0.680 0.690 3,268,000 2,248,160 0.6879 0.690 0.690 0.700 0.680 0.690 3,268,000 0.6879 0.00%
2014-11-06 0 0.690 0.680 0.700 0.680 0.700 3,978,000 2,745,680 0.6902 0.690 0.680 0.700 0.680 0.700 3,978,000 0.6902 0.00%
2014-11-05 0 0.690 0.690 0.700 0.690 0.700 1,306,000 907,500 0.6949 0.690 0.690 0.700 0.690 0.700 1,306,000 0.6949 -1.43%
2014-11-04 0 0.700 0.690 0.700 0.690 0.710 2,854,000 1,993,340 0.6984 0.700 0.690 0.700 0.690 0.710 2,854,000 0.6984 1.45%
2014-11-03 0 0.690 0.690 0.700 0.690 0.710 2,758,000 1,933,900 0.7012 0.690 0.690 0.700 0.690 0.710 2,758,000 0.7012 -1.43%
2014-10-31 0 0.700 0.700 0.710 0.690 0.700 4,050,000 2,829,480 0.6986 0.700 0.700 0.710 0.690 0.700 4,050,000 0.6986 1.45%
2014-10-30 0 0.690 0.690 0.700 0.690 0.700 2,784,000 1,938,520 0.6963 0.690 0.690 0.700 0.690 0.700 2,784,000 0.6963 -2.82%
2014-10-29 0 0.710 0.700 0.710 0.700 0.710 3,640,000 2,550,300 0.7006 0.710 0.700 0.710 0.700 0.710 3,640,000 0.7006 1.43%
2014-10-28 0 0.700 0.690 0.700 0.690 0.700 2,176,000 1,507,580 0.6928 0.700 0.690 0.700 0.690 0.700 2,176,000 0.6928 1.45%
2014-10-27 0 0.690 0.680 0.690 0.680 0.690 3,704,000 2,526,860 0.6822 0.690 0.680 0.690 0.680 0.690 3,704,000 0.6822 -1.43%
2014-10-24 0 0.700 0.690 0.700 0.680 0.700 4,067,999 2,826,079 0.6947 0.700 0.690 0.700 0.680 0.700 4,067,999 0.6947 2.94%
2014-10-23 0 0.680 0.680 0.690 0.680 0.710 3,834,000 2,630,800 0.6862 0.680 0.680 0.690 0.680 0.710 3,834,000 0.6862 -2.86%
2014-10-22 0 0.700 0.700 0.710 0.690 0.700 3,312,000 2,311,620 0.6980 0.700 0.700 0.710 0.690 0.700 3,312,000 0.6980 -1.41%
2014-10-21 0 0.710 0.690 0.710 0.700 0.720 3,018,000 2,122,460 0.7033 0.710 0.690 0.710 0.700 0.720 3,018,000 0.7033 -1.39%
2014-10-20 0 0.720 0.710 0.720 0.700 0.720 4,392,000 3,115,200 0.7093 0.720 0.710 0.720 0.700 0.720 4,392,000 0.7093 1.41%
2014-10-17 0 0.710 0.700 0.710 0.700 0.730 17,508,000 12,530,020 0.7157 0.710 0.700 0.710 0.700 0.730 17,508,000 0.7157 4.41%
2014-10-16 0 0.680 0.680 0.690 0.670 0.700 4,184,000 2,876,480 0.6875 0.680 0.680 0.690 0.670 0.700 4,184,000 0.6875 0.00%
2014-10-15 0 0.680 0.680 0.690 0.680 0.700 2,224,000 1,522,160 0.6844 0.680 0.680 0.690 0.680 0.700 2,224,000 0.6844 -2.86%
2014-10-14 0 0.700 0.690 0.700 0.670 0.700 6,478,000 4,422,900 0.6828 0.700 0.690 0.700 0.670 0.700 6,478,000 0.6828 1.45%
2014-10-13 0 0.690 0.690 0.700 0.680 0.700 3,684,000 2,547,000 0.6914 0.690 0.690 0.700 0.680 0.700 3,684,000 0.6914 -1.43%
2014-10-10 0 0.700 0.690 0.700 0.690 0.710 5,768,000 4,059,440 0.7038 0.700 0.690 0.700 0.690 0.710 5,768,000 0.7038 -1.41%
2014-10-09 0 0.710 0.690 0.700 0.690 0.720 8,658,000 6,081,000 0.7024 0.710 0.690 0.700 0.690 0.720 8,658,000 0.7024 2.90%
2014-10-08 0 0.690 0.690 0.700 0.680 0.710 5,898,000 4,115,080 0.6977 0.690 0.690 0.700 0.680 0.710 5,898,000 0.6977 -1.43%
2014-10-07 0 0.700 0.690 0.700 0.690 0.720 16,424,000 11,536,580 0.7024 0.700 0.690 0.700 0.690 0.720 16,424,000 0.7024 -1.41%
2014-10-06 0 0.710 0.700 0.710 0.670 0.720 29,374,000 20,302,260 0.6912 0.710 0.700 0.710 0.670 0.720 29,374,000 0.6912 7.58%
2014-10-03 0 0.660 0.650 0.670 0.640 0.680 16,536,000 10,819,440 0.6543 0.660 0.650 0.670 0.640 0.680 16,536,000 0.6543 -2.94%
2014-09-30 0 0.680 0.680 0.690 0.660 0.690 9,126,000 6,139,500 0.6727 0.680 0.680 0.690 0.660 0.690 9,126,000 0.6727 -2.86%
2014-09-29 0 0.700 0.690 0.700 0.680 0.720 8,134,000 5,642,260 0.6937 0.700 0.690 0.700 0.680 0.720 8,134,000 0.6937 -4.11%
2014-09-26 0 0.730 0.720 0.730 0.720 0.740 3,204,000 2,328,700 0.7268 0.730 0.720 0.730 0.720 0.740 3,204,000 0.7268 0.00%
2014-09-25 0 0.730 0.720 0.730 0.720 0.770 32,004,000 24,054,040 0.7516 0.730 0.720 0.730 0.720 0.770 32,004,000 0.7516 -1.35%
2014-09-24 0 0.740 0.740 0.750 0.660 0.750 46,142,000 32,824,570 0.7114 0.740 0.740 0.750 0.660 0.750 46,142,000 0.7114 13.85%
2014-09-23 0 0.650 0.650 0.660 0.640 0.670 13,942,000 9,127,820 0.6547 0.650 0.650 0.660 0.640 0.670 13,942,000 0.6547 0.00%
2014-09-22 0 0.650 0.650 0.660 0.650 0.690 10,084,000 6,717,620 0.6662 0.650 0.650 0.660 0.650 0.690 10,084,000 0.6662 -4.41%
2014-09-19 0 0.680 0.680 0.690 0.670 0.690 4,110,000 2,799,000 0.6810 0.680 0.680 0.690 0.670 0.690 4,110,000 0.6810 1.49%
2014-09-18 0 0.670 0.670 0.680 0.670 0.690 3,872,000 2,618,960 0.6764 0.670 0.670 0.680 0.670 0.690 3,872,000 0.6764 -1.47%
2014-09-17 0 0.680 0.670 0.680 0.670 0.690 3,490,000 2,375,920 0.6808 0.680 0.670 0.680 0.670 0.690 3,490,000 0.6808 0.00%
2014-09-16 0 0.680 0.680 0.690 0.680 0.690 1,780,000 1,215,320 0.6828 0.680 0.680 0.690 0.680 0.690 1,780,000 0.6828 0.00%
2014-09-15 0 0.680 0.680 0.690 0.680 0.690 2,690,000 1,851,000 0.6881 0.680 0.680 0.690 0.680 0.690 2,690,000 0.6881 -1.45%
2014-09-12 0 0.690 0.690 0.700 0.690 0.700 2,902,000 2,007,120 0.6916 0.690 0.690 0.700 0.690 0.700 2,902,000 0.6916 -1.43%
2014-09-11 0 0.700 0.690 0.700 0.690 0.710 5,432,000 3,789,420 0.6976 0.700 0.690 0.700 0.690 0.710 5,432,000 0.6976 0.00%
2014-09-10 0 0.700 0.700 0.710 0.690 0.720 9,654,000 6,806,770 0.7051 0.700 0.700 0.710 0.690 0.720 9,654,000 0.7051 0.00%
2014-09-08 0 0.700 0.700 0.710 0.690 0.720 16,288,000 11,472,900 0.7044 0.700 0.700 0.710 0.690 0.720 16,288,000 0.7044 1.45%
2014-09-05 0 0.690 0.690 0.700 0.680 0.700 6,984,000 4,792,260 0.6862 0.690 0.690 0.700 0.680 0.700 6,984,000 0.6862 0.00%
2014-09-04 0 0.690 0.680 0.690 0.670 0.700 20,690,000 14,149,650 0.6839 0.690 0.680 0.690 0.670 0.700 20,690,000 0.6839 0.00%
2014-09-03 0 0.690 0.690 0.700 0.680 0.740 17,648,000 12,486,300 0.7075 0.690 0.690 0.700 0.680 0.740 17,648,000 0.7075 -6.76%
2014-09-02 0 0.740 0.730 0.740 0.730 0.750 3,390,000 2,491,900 0.7351 0.740 0.730 0.740 0.730 0.750 3,390,000 0.7351 -1.33%
2014-09-01 0 0.750 0.740 0.750 0.740 0.750 1,568,000 1,166,960 0.7442 0.750 0.740 0.750 0.740 0.750 1,568,000 0.7442 0.00%
2014-08-29 0 0.750 0.740 0.750 0.740 0.750 3,676,000 2,729,840 0.7426 0.750 0.740 0.750 0.740 0.750 3,676,000 0.7426 1.35%
2014-08-28 0 0.740 0.740 0.750 0.740 0.760 7,838,000 5,871,360 0.7491 0.740 0.740 0.750 0.740 0.760 7,838,000 0.7491 -1.33%
2014-08-27 0 0.750 0.750 0.760 0.740 0.770 24,022,000 18,156,220 0.7558 0.750 0.750 0.760 0.740 0.770 24,022,000 0.7558 1.35%
2014-08-26 0 0.740 0.740 0.750 0.740 0.760 8,404,000 6,285,160 0.7479 0.740 0.740 0.750 0.740 0.760 8,404,000 0.7479 -1.33%
2014-08-25 0 0.750 0.740 0.750 0.740 0.760 6,352,000 4,757,960 0.7490 0.750 0.740 0.750 0.740 0.760 6,352,000 0.7490 0.00%
2014-08-22 0 0.750 0.750 0.760 0.750 0.770 7,652,000 5,807,780 0.7590 0.750 0.750 0.760 0.750 0.770 7,652,000 0.7590 -1.32%
2014-08-21 0 0.760 0.750 0.760 0.750 0.770 13,422,000 10,218,840 0.7614 0.760 0.750 0.760 0.750 0.770 13,422,000 0.7614 0.00%
2014-08-20 0 0.760 0.760 0.770 0.750 0.770 19,776,000 15,009,900 0.7590 0.760 0.760 0.770 0.750 0.770 19,776,000 0.7590 0.00%
2014-08-19 0 0.760 0.760 0.770 0.760 0.790 16,080,000 12,388,300 0.7704 0.760 0.760 0.770 0.760 0.790 16,080,000 0.7704 1.33%
2014-08-18 0 0.750 0.750 0.760 0.750 0.760 11,654,000 8,839,320 0.7585 0.750 0.750 0.760 0.750 0.760 11,654,000 0.7585 -1.32%
2014-08-15 0 0.760 0.750 0.760 0.740 0.790 18,632,000 14,216,940 0.7630 0.760 0.750 0.760 0.740 0.790 18,632,000 0.7630 0.00%
2014-08-14 0 0.760 0.750 0.770 0.750 0.790 20,164,000 15,485,240 0.7680 0.760 0.750 0.770 0.750 0.790 20,164,000 0.7680 -3.80%
2014-08-13 0 0.790 0.780 0.790 0.780 0.800 4,892,000 3,861,240 0.7893 0.790 0.780 0.790 0.780 0.800 4,892,000 0.7893 0.00%
2014-08-12 0 0.790 0.780 0.790 0.770 0.790 3,962,000 3,082,140 0.7779 0.790 0.780 0.790 0.770 0.790 3,962,000 0.7779 1.28%
2014-08-11 0 0.780 0.770 0.780 0.770 0.790 3,480,000 2,715,760 0.7804 0.780 0.770 0.780 0.770 0.790 3,480,000 0.7804 0.00%
2014-08-08 0 0.780 0.780 0.790 0.780 0.800 2,170,000 1,707,640 0.7869 0.780 0.780 0.790 0.780 0.800 2,170,000 0.7869 -1.27%
2014-08-07 0 0.790 0.790 0.800 0.780 0.800 3,482,000 2,733,020 0.7849 0.790 0.790 0.800 0.780 0.800 3,482,000 0.7849 0.00%
2014-08-06 0 0.790 0.790 0.800 0.790 0.800 2,838,000 2,242,860 0.7903 0.790 0.790 0.800 0.790 0.800 2,838,000 0.7903 -1.25%
2014-08-05 0 0.800 0.790 0.800 0.790 0.810 3,348,000 2,686,720 0.8025 0.800 0.790 0.800 0.790 0.810 3,348,000 0.8025 -2.44%
2014-08-04 0 0.820 0.810 0.820 0.770 0.820 13,882,000 11,072,540 0.7976 0.820 0.810 0.820 0.770 0.820 13,882,000 0.7976 5.13%
2014-08-01 0 0.780 0.770 0.780 0.770 0.790 2,632,000 2,051,580 0.7795 0.780 0.770 0.780 0.770 0.790 2,632,000 0.7795 0.00%
2014-07-31 0 0.780 0.780 0.790 0.770 0.790 5,960,000 4,629,560 0.7768 0.780 0.780 0.790 0.770 0.790 5,960,000 0.7768 1.30%
2014-07-30 0 0.770 0.770 0.780 0.770 0.790 12,780,000 9,907,372 0.7752 0.770 0.770 0.780 0.770 0.790 12,780,000 0.7752 -2.53%
2014-07-29 0 0.790 0.780 0.790 0.780 0.800 7,684,000 6,036,220 0.7856 0.790 0.780 0.790 0.780 0.800 7,684,000 0.7856 0.00%
2014-07-28 0 0.790 0.780 0.790 0.780 0.810 16,042,010 12,791,648 0.7974 0.790 0.780 0.790 0.780 0.810 16,042,010 0.7974 1.28%
2014-07-25 0 0.780 0.780 0.800 0.770 0.810 23,720,000 18,585,600 0.7835 0.780 0.780 0.800 0.770 0.810 23,720,000 0.7835 -3.70%
2014-07-24 0 0.810 0.800 0.820 0.800 0.840 18,524,000 15,101,620 0.8152 0.810 0.800 0.820 0.800 0.840 18,524,000 0.8152 -3.57%
2014-07-23 0 0.840 0.840 0.850 0.830 0.850 10,734,000 9,018,920 0.8402 0.840 0.840 0.850 0.830 0.850 10,734,000 0.8402 1.20%
2014-07-22 0 0.830 0.830 0.840 0.810 0.840 7,392,500 6,093,060 0.8242 0.830 0.830 0.840 0.810 0.840 7,392,500 0.8242 1.22%
2014-07-21 0 0.820 0.810 0.820 0.800 0.850 15,665,000 12,884,660 0.8225 0.820 0.810 0.820 0.800 0.850 15,665,000 0.8225 -2.38%
2014-07-18 0 0.840 0.830 0.840 0.820 0.860 20,234,000 17,004,640 0.8404 0.840 0.830 0.840 0.820 0.860 20,234,000 0.8404 -3.45%
2014-07-17 0 0.870 0.860 0.870 0.850 0.880 7,906,000 6,851,480 0.8666 0.870 0.860 0.870 0.850 0.880 7,906,000 0.8666 0.00%
2014-07-16 0 0.870 0.870 0.880 0.840 0.890 43,980,000 38,308,540 0.8710 0.870 0.870 0.880 0.840 0.890 43,980,000 0.8710 3.57%
2014-07-15 0 0.840 0.830 0.840 0.820 0.860 21,814,000 18,342,520 0.8409 0.840 0.830 0.840 0.820 0.860 21,814,000 0.8409 0.00%
2014-07-14 0 0.840 0.840 0.850 0.840 0.880 22,150,000 18,897,720 0.8532 0.840 0.840 0.850 0.840 0.880 22,150,000 0.8532 0.00%
2014-07-11 0 0.840 0.840 0.850 0.830 0.900 65,116,000 56,275,180 0.8642 0.840 0.840 0.850 0.830 0.900 65,116,000 0.8642 0.00%
2014-07-10 0 0.840 0.830 0.840 0.820 0.840 13,310,000 11,037,380 0.8293 0.840 0.830 0.840 0.820 0.840 13,310,000 0.8293 3.70%
2014-07-09 0 0.810 0.800 0.820 0.800 0.820 11,418,000 9,231,120 0.8085 0.810 0.800 0.820 0.800 0.820 11,418,000 0.8085 -1.22%
2014-07-08 0 0.820 0.810 0.820 0.800 0.820 7,988,000 6,459,980 0.8087 0.820 0.810 0.820 0.800 0.820 7,988,000 0.8087 1.23%
2014-07-07 0 0.810 0.810 0.820 0.760 0.820 22,406,000 17,937,450 0.8006 0.810 0.810 0.820 0.760 0.820 22,406,000 0.8006 6.58%
2014-07-04 0 0.760 0.760 0.770 0.760 0.790 2,986,000 2,304,728 0.7718 0.760 0.760 0.770 0.760 0.790 2,986,000 0.7718 -2.56%
2014-07-03 0 0.780 0.770 0.790 0.780 0.800 2,454,000 1,928,240 0.7858 0.780 0.770 0.790 0.780 0.800 2,454,000 0.7858 -1.27%
2014-07-02 0 0.790 0.780 0.790 0.770 0.790 6,916,000 5,402,200 0.7811 0.790 0.780 0.790 0.770 0.790 6,916,000 0.7811 3.95%
2014-06-30 0 0.760 0.760 0.770 0.730 0.770 7,316,000 5,518,520 0.7543 0.760 0.760 0.770 0.730 0.770 7,316,000 0.7543 4.11%
2014-06-27 0 0.730 0.730 0.740 0.730 0.740 2,032,000 1,494,800 0.7356 0.730 0.730 0.740 0.730 0.740 2,032,000 0.7356 -1.35%
2014-06-26 0 0.740 0.730 0.740 0.730 0.750 3,400,000 2,502,500 0.7360 0.740 0.730 0.740 0.730 0.750 3,400,000 0.7360 0.00%
2014-06-25 0 0.740 0.730 0.740 0.730 0.760 2,946,000 2,174,440 0.7381 0.740 0.730 0.740 0.730 0.760 2,946,000 0.7381 -1.33%
2014-06-24 0 0.750 0.750 0.760 0.750 0.770 3,258,000 2,455,980 0.7538 0.750 0.750 0.760 0.750 0.770 3,258,000 0.7538 0.00%
2014-06-23 0 0.750 0.740 0.750 0.740 0.810 8,971,000 7,021,140 0.7826 0.750 0.740 0.750 0.740 0.810 8,971,000 0.7826 -2.60%
2014-06-20 0 0.770 0.760 0.770 0.750 0.770 1,726,000 1,321,180 0.7655 0.770 0.760 0.770 0.750 0.770 1,726,000 0.7655 1.32%
2014-06-19 0 0.760 0.750 0.770 0.750 0.790 3,652,000 2,799,340 0.7665 0.760 0.750 0.770 0.750 0.790 3,652,000 0.7665 -1.30%
2014-06-18 0 0.770 0.770 0.780 0.770 0.790 2,924,000 2,269,000 0.7760 0.770 0.770 0.780 0.770 0.790 2,924,000 0.7760 -2.53%
2014-06-17 0 0.790 0.790 0.800 0.790 0.830 4,272,000 3,403,320 0.7967 0.790 0.790 0.800 0.790 0.830 4,272,000 0.7967 -3.66%
2014-06-16 0 0.820 0.820 0.830 0.810 0.840 14,184,000 11,725,380 0.8267 0.820 0.820 0.830 0.810 0.840 14,184,000 0.8267 2.50%
2014-06-13 0 0.800 0.800 0.810 0.740 0.820 19,966,000 15,872,500 0.7950 0.800 0.800 0.810 0.740 0.820 19,966,000 0.7950 6.67%
2014-06-12 0 0.750 0.750 0.760 0.740 0.760 2,170,000 1,635,780 0.7538 0.750 0.750 0.760 0.740 0.760 2,170,000 0.7538 0.00%
2014-06-11 0 0.750 0.740 0.750 0.740 0.750 2,736,000 2,049,060 0.7489 0.750 0.740 0.750 0.740 0.750 2,736,000 0.7489 0.00%
2014-06-10 0 0.750 0.750 0.760 0.740 0.760 3,182,000 2,408,140 0.7568 0.750 0.750 0.760 0.740 0.760 3,182,000 0.7568 0.00%
2014-06-09 0 0.750 0.740 0.750 0.730 0.760 8,046,000 5,966,180 0.7415 0.750 0.740 0.750 0.730 0.760 8,046,000 0.7415 2.74%
2014-06-06 0 0.730 0.730 0.740 0.720 0.740 4,410,000 3,228,196 0.7320 0.730 0.730 0.740 0.720 0.740 4,410,000 0.7320 -1.35%
2014-06-05 0 0.740 0.730 0.740 0.730 0.750 6,256,000 4,604,080 0.7359 0.740 0.730 0.740 0.730 0.750 6,256,000 0.7359 1.37%
2014-06-04 0 0.730 0.730 0.740 0.730 0.740 8,466,000 6,209,280 0.7334 0.730 0.730 0.740 0.730 0.740 8,466,000 0.7334 0.00%
2014-06-03 0 0.730 0.730 0.740 0.720 0.760 6,426,000 4,759,900 0.7407 0.730 0.730 0.740 0.720 0.760 6,426,000 0.7407 -2.67%
2014-05-30 0 0.750 0.750 0.770 0.730 0.770 6,328,000 4,778,260 0.7551 0.750 0.750 0.770 0.730 0.770 6,328,000 0.7551 1.35%
2014-05-29 0 0.740 0.730 0.740 0.730 0.750 1,060,000 784,600 0.7402 0.740 0.730 0.740 0.730 0.750 1,060,000 0.7402 -1.33%
2014-05-28 0 0.750 0.740 0.750 0.730 0.750 4,106,000 3,044,000 0.7414 0.750 0.740 0.750 0.730 0.750 4,106,000 0.7414 1.35%
2014-05-27 0 0.740 0.740 0.750 0.730 0.770 10,806,000 8,136,680 0.7530 0.740 0.740 0.750 0.730 0.770 10,806,000 0.7530 2.78%
2014-05-26 0 0.720 0.720 0.730 0.710 0.730 1,368,000 991,060 0.7245 0.720 0.720 0.730 0.710 0.730 1,368,000 0.7245 0.00%
2014-05-23 0 0.720 0.720 0.730 0.720 0.730 480,000 347,120 0.7232 0.720 0.720 0.730 0.720 0.730 480,000 0.7232 0.00%
2014-05-22 0 0.720 0.720 0.730 0.710 0.740 5,836,000 4,239,600 0.7265 0.720 0.720 0.730 0.710 0.740 5,836,000 0.7265 -1.37%
2014-05-21 0 0.730 0.730 0.740 0.730 0.750 1,020,000 754,260 0.7395 0.730 0.730 0.740 0.730 0.750 1,020,000 0.7395 -2.67%
2014-05-20 0 0.750 0.740 0.750 0.730 0.760 3,768,000 2,808,080 0.7452 0.750 0.740 0.750 0.730 0.760 3,768,000 0.7452 1.35%
2014-05-19 0 0.740 0.730 0.740 0.720 0.740 2,170,000 1,583,360 0.7297 0.740 0.730 0.740 0.720 0.740 2,170,000 0.7297 -1.33%
2014-05-16 0 0.750 0.730 0.750 0.730 0.750 2,794,000 2,046,140 0.7323 0.750 0.730 0.750 0.730 0.750 2,794,000 0.7323 1.35%
2014-05-15 0 0.740 0.730 0.740 0.730 0.750 3,304,000 2,448,320 0.7410 0.740 0.730 0.740 0.730 0.750 3,304,000 0.7410 -1.33%
2014-05-14 0 0.750 0.750 0.760 0.740 0.760 3,698,000 2,788,740 0.7541 0.750 0.750 0.760 0.740 0.760 3,698,000 0.7541 0.00%
2014-05-13 0 0.750 0.740 0.750 0.740 0.750 2,080,000 1,551,460 0.7459 0.750 0.740 0.750 0.740 0.750 2,080,000 0.7459 1.35%
2014-05-12 0 0.740 0.730 0.740 0.720 0.750 9,240,000 6,799,580 0.7359 0.740 0.730 0.740 0.720 0.750 9,240,000 0.7359 0.00%
2014-05-09 0 0.740 0.730 0.740 0.700 0.830 41,174,000 30,768,660 0.7473 0.740 0.730 0.740 0.700 0.830 41,174,000 0.7473 -10.84%
2014-05-08 0 0.830 0.830 0.840 0.820 0.850 4,740,000 3,949,460 0.8332 0.830 0.830 0.840 0.820 0.850 4,740,000 0.8332 -1.19%
2014-05-07 0 0.840 0.840 0.850 0.840 0.860 2,030,000 1,719,360 0.8470 0.840 0.840 0.850 0.840 0.860 2,030,000 0.8470 -2.33%
2014-05-05 0 0.860 0.850 0.860 0.820 0.870 6,668,000 5,680,140 0.8519 0.860 0.850 0.860 0.820 0.870 6,668,000 0.8519 2.38%
2014-05-02 0 0.840 0.830 0.840 0.830 0.850 4,862,000 4,055,200 0.8341 0.840 0.830 0.840 0.830 0.850 4,862,000 0.8341 2.44%
2014-04-30 0 0.820 0.820 0.830 0.820 0.850 6,800,000 5,677,440 0.8349 0.820 0.820 0.830 0.820 0.850 6,800,000 0.8349 -2.38%
2014-04-29 0 0.840 0.830 0.840 0.820 0.850 7,120,000 5,888,880 0.8271 0.840 0.830 0.840 0.820 0.850 7,120,000 0.8271 1.20%
2014-04-28 0 0.830 0.820 0.830 0.820 0.850 6,138,000 5,156,040 0.8400 0.830 0.820 0.830 0.820 0.850 6,138,000 0.8400 -1.19%
2014-04-25 0 0.840 0.830 0.850 0.820 0.870 12,261,061 10,363,980 0.8453 0.840 0.830 0.850 0.820 0.870 12,261,061 0.8453 -3.45%
2014-04-24 0 0.870 0.850 0.870 0.850 0.920 12,893,000 11,418,590 0.8856 0.870 0.850 0.870 0.850 0.920 12,893,000 0.8856 -4.40%
2014-04-23 0 0.910 0.900 0.910 0.860 0.910 11,350,000 10,168,540 0.8959 0.910 0.900 0.910 0.860 0.910 11,350,000 0.8959 5.81%
2014-04-22 0 0.860 0.860 0.870 0.840 0.860 3,648,000 3,116,120 0.8542 0.860 0.860 0.870 0.840 0.860 3,648,000 0.8542 2.38%
2014-04-17 0 0.840 0.850 0.860 0.830 0.860 3,624,000 3,056,340 0.8434 0.840 0.850 0.860 0.830 0.860 3,624,000 0.8434 0.00%
2014-04-16 0 0.840 0.830 0.850 0.830 0.870 4,738,000 4,007,000 0.8457 0.840 0.830 0.850 0.830 0.870 4,738,000 0.8457 -1.18%
2014-04-15 0 0.850 0.850 0.860 0.840 0.880 13,462,000 11,479,130 0.8527 0.850 0.850 0.860 0.840 0.880 13,462,000 0.8527 -3.41%
2014-04-14 0 0.880 0.870 0.880 0.860 0.900 4,352,100 3,839,984 0.8823 0.880 0.870 0.880 0.860 0.900 4,352,100 0.8823 0.00%
2014-04-11 0 0.880 0.880 0.890 0.860 0.890 3,846,000 3,364,480 0.8748 0.880 0.880 0.890 0.860 0.890 3,846,000 0.8748 0.00%
2014-04-10 0 0.880 0.880 0.890 0.850 0.890 10,754,000 9,293,480 0.8642 0.880 0.880 0.890 0.850 0.890 10,754,000 0.8642 0.00%
2014-04-09 0 0.880 0.880 0.890 0.880 0.900 3,670,000 3,248,480 0.8851 0.880 0.880 0.890 0.880 0.900 3,670,000 0.8851 -2.22%
2014-04-08 0 0.900 0.900 0.910 0.880 0.920 12,932,000 11,722,620 0.9065 0.900 0.900 0.910 0.880 0.920 12,932,000 0.9065 1.12%
2014-04-07 0 0.890 0.880 0.890 0.850 0.910 26,622,000 23,601,220 0.8865 0.890 0.880 0.890 0.850 0.910 26,622,000 0.8865 4.71%
2014-04-04 0 0.850 0.840 0.850 0.840 0.890 19,557,000 17,062,200 0.8724 0.850 0.840 0.850 0.840 0.890 19,557,000 0.8724 -4.49%
2014-04-03 0 0.890 0.880 0.890 0.880 0.930 26,546,000 23,734,360 0.8941 0.890 0.880 0.890 0.880 0.930 26,546,000 0.8941 -4.30%
2014-04-02 0 0.930 0.920 0.930 0.910 0.960 9,054,000 8,442,040 0.9324 0.930 0.920 0.930 0.910 0.960 9,054,000 0.9324 -3.12%
2014-04-01 0 0.960 0.950 0.960 0.900 0.980 40,934,000 38,918,940 0.9508 0.960 0.950 0.960 0.900 0.980 40,934,000 0.9508 4.35%
2014-03-31 0 0.920 0.900 0.920 0.890 0.930 10,410,000 9,435,600 0.9064 0.920 0.900 0.920 0.890 0.930 10,410,000 0.9064 3.37%
2014-03-28 0 0.890 0.880 0.890 0.870 0.910 19,592,000 17,562,960 0.8964 0.890 0.880 0.890 0.870 0.910 19,592,000 0.8964 2.30%
2014-03-27 0 0.870 0.860 0.870 0.850 0.960 54,594,000 48,309,820 0.8849 0.870 0.860 0.870 0.850 0.960 54,594,000 0.8849 -8.42%
2014-03-26 0 0.950 0.940 0.960 0.930 0.980 35,986,000 34,221,020 0.9510 0.950 0.940 0.960 0.930 0.980 35,986,000 0.9510 -2.06%
2014-03-25 0 0.970 0.960 0.970 0.950 1.060 86,758,000 87,218,640 1.0053 0.970 0.960 0.970 0.950 1.060 86,758,000 1.0053 -4.90%
2014-03-24 0 1.020 1.020 1.030 0.950 1.040 67,087,647 67,824,569 1.0110 1.020 1.020 1.030 0.950 1.040 67,087,647 1.0110 7.37%
2014-03-21 0 0.950 0.940 0.960 0.910 0.980 34,144,120 32,237,854 0.9442 0.950 0.940 0.960 0.910 0.980 34,144,120 0.9442 -3.06%
2014-03-20 0 0.980 0.970 0.980 0.960 1.030 67,276,000 66,211,280 0.9842 0.980 0.970 0.980 0.960 1.030 67,276,000 0.9842 -3.92%
2014-03-19 0 1.020 1.010 1.020 0.920 1.020 111,447,000 108,433,744 0.9730 1.020 1.010 1.020 0.920 1.020 111,447,000 0.9730 7.37%
2014-03-18 0 0.950 0.940 0.950 0.850 0.960 71,212,000 64,878,420 0.9111 0.950 0.940 0.950 0.850 0.960 71,212,000 0.9111 11.76%
2014-03-17 0 0.850 0.840 0.850 0.820 0.860 11,984,000 10,067,740 0.8401 0.850 0.840 0.850 0.820 0.860 11,984,000 0.8401 -1.16%
2014-03-14 0 0.860 0.850 0.860 0.810 0.880 29,114,000 24,597,840 0.8449 0.860 0.850 0.860 0.810 0.880 29,114,000 0.8449 -3.37%
2014-03-13 0 0.890 0.880 0.890 0.830 0.890 39,136,000 33,342,280 0.8520 0.890 0.880 0.890 0.830 0.890 39,136,000 0.8520 7.23%
2014-03-12 0 0.830 0.830 0.840 0.820 0.970 87,660,000 78,563,500 0.8962 0.830 0.830 0.840 0.820 0.970 87,660,000 0.8962 -10.75%
2014-03-11 0 0.930 0.920 0.930 0.850 0.950 113,758,000 102,805,100 0.9037 0.930 0.920 0.930 0.850 0.950 113,758,000 0.9037 9.41%
2014-03-10 0 0.850 0.850 0.860 0.740 0.870 109,320,000 89,682,180 0.8204 0.850 0.850 0.860 0.740 0.870 109,320,000 0.8204 13.33%
2014-03-07 0 0.750 0.750 0.760 0.720 0.760 32,952,000 24,287,260 0.7370 0.750 0.750 0.760 0.720 0.760 32,952,000 0.7370 2.74%
2014-03-06 0 0.730 0.720 0.730 0.700 0.730 17,462,000 12,551,560 0.7188 0.730 0.720 0.730 0.700 0.730 17,462,000 0.7188 4.29%
2014-03-05 0 0.700 0.690 0.700 0.690 0.710 5,714,000 4,019,340 0.7034 0.700 0.690 0.700 0.690 0.710 5,714,000 0.7034 0.00%
2014-03-04 0 0.700 0.690 0.700 0.680 0.700 4,622,000 3,190,100 0.6902 0.700 0.690 0.700 0.680 0.700 4,622,000 0.6902 0.00%
2014-03-03 0 0.700 0.690 0.700 0.680 0.710 8,936,000 6,206,744 0.6946 0.700 0.690 0.700 0.680 0.710 8,936,000 0.6946 -1.41%
2014-02-28 0 0.710 0.700 0.710 0.700 0.720 10,506,000 7,425,140 0.7068 0.710 0.700 0.710 0.700 0.720 10,506,000 0.7068 1.43%
2014-02-27 0 0.700 0.700 0.710 0.660 0.730 18,650,000 12,850,540 0.6890 0.700 0.700 0.710 0.660 0.730 18,650,000 0.6890 2.94%
2014-02-26 0 0.680 0.670 0.680 0.670 0.690 13,748,000 9,314,980 0.6776 0.680 0.670 0.680 0.670 0.690 13,748,000 0.6776 0.00%
2014-02-25 0 0.680 0.670 0.680 0.670 0.700 12,610,000 8,618,400 0.6835 0.680 0.670 0.680 0.670 0.700 12,610,000 0.6835 -2.86%
2014-02-24 0 0.700 0.690 0.700 0.690 0.710 15,234,000 10,648,540 0.6990 0.700 0.690 0.700 0.690 0.710 15,234,000 0.6990 0.00%
2014-02-21 0 0.700 0.690 0.700 0.690 0.710 10,124,000 7,117,980 0.7031 0.700 0.690 0.700 0.690 0.710 10,124,000 0.7031 -1.41%
2014-02-20 0 0.710 0.700 0.710 0.700 0.720 5,796,000 4,119,640 0.7108 0.710 0.700 0.710 0.700 0.720 5,796,000 0.7108 2.90%
2014-02-19 0 0.690 0.690 0.700 0.660 0.710 13,410,000 9,233,360 0.6885 0.690 0.690 0.700 0.660 0.710 13,410,000 0.6885 1.47%
2014-02-18 0 0.680 0.670 0.680 0.670 0.710 21,008,000 14,384,260 0.6847 0.680 0.670 0.680 0.670 0.710 21,008,000 0.6847 -4.23%
2014-02-17 0 0.710 0.710 0.720 0.710 0.740 12,834,000 9,301,140 0.7247 0.710 0.710 0.720 0.710 0.740 12,834,000 0.7247 -4.05%
2014-02-14 0 0.740 0.730 0.740 0.720 0.750 5,608,000 4,124,420 0.7355 0.740 0.730 0.740 0.720 0.750 5,608,000 0.7355 0.00%
2014-02-13 0 0.740 0.730 0.740 0.720 0.760 8,030,000 5,935,600 0.7392 0.740 0.730 0.740 0.720 0.760 8,030,000 0.7392 1.37%
2014-02-12 0 0.730 0.720 0.730 0.720 0.760 13,744,000 10,099,100 0.7348 0.730 0.720 0.730 0.720 0.760 13,744,000 0.7348 -3.95%
2014-02-11 0 0.760 0.750 0.760 0.750 0.770 10,004,000 7,575,660 0.7573 0.760 0.750 0.760 0.750 0.770 10,004,000 0.7573 0.00%
2014-02-10 0 0.760 0.760 0.770 0.730 0.790 47,860,000 36,896,500 0.7709 0.760 0.760 0.770 0.730 0.790 47,860,000 0.7709 4.11%
2014-02-07 0 0.730 0.720 0.730 0.710 0.730 12,066,000 8,635,860 0.7157 0.730 0.720 0.730 0.710 0.730 12,066,000 0.7157 1.39%
2014-02-06 0 0.720 0.720 0.730 0.700 0.750 18,266,000 13,150,960 0.7200 0.720 0.720 0.730 0.700 0.750 18,266,000 0.7200 -2.70%
2014-02-05 0 0.740 0.730 0.740 0.680 0.750 72,110,000 52,546,120 0.7287 0.740 0.730 0.740 0.680 0.750 72,110,000 0.7287 10.45%
2014-02-04 0 0.670 0.660 0.670 0.650 0.690 13,570,000 9,130,140 0.6728 0.670 0.660 0.670 0.650 0.690 13,570,000 0.6728 1.52%
2014-01-30 0 0.660 0.650 0.660 0.640 0.690 12,728,000 8,547,360 0.6715 0.660 0.650 0.660 0.640 0.690 12,728,000 0.6715 1.54%
2014-01-29 0 0.650 0.650 0.660 0.640 0.660 4,094,000 2,677,860 0.6541 0.650 0.650 0.660 0.640 0.660 4,094,000 0.6541 0.00%
2014-01-28 0 0.650 0.640 0.650 0.630 0.680 17,088,088 11,206,636 0.6558 0.650 0.640 0.650 0.630 0.680 17,088,088 0.6558 -1.52%
2014-01-27 0 0.660 0.650 0.660 0.640 0.700 31,354,000 20,982,500 0.6692 0.660 0.650 0.660 0.640 0.700 31,354,000 0.6692 1.54%
2014-01-24 0 0.650 0.640 0.650 0.620 0.700 76,126,000 50,827,840 0.6677 0.650 0.640 0.650 0.620 0.700 76,126,000 0.6677 6.56%
2014-01-23 0 0.610 0.610 0.620 0.590 0.620 7,470,000 4,554,160 0.6097 0.610 0.610 0.620 0.590 0.620 7,470,000 0.6097 1.67%
2014-01-22 0 0.600 0.600 0.610 0.590 0.600 3,450,000 2,065,060 0.5986 0.600 0.600 0.610 0.590 0.600 3,450,000 0.5986 0.00%
2014-01-21 0 0.600 0.600 0.610 0.590 0.600 5,000,000 2,998,700 0.5997 0.600 0.600 0.610 0.590 0.600 5,000,000 0.5997 1.69%
2014-01-20 0 0.590 0.590 0.600 0.590 0.610 8,284,000 4,982,760 0.6015 0.590 0.590 0.600 0.590 0.610 8,284,000 0.6015 -1.67%
2014-01-17 0 0.600 0.590 0.600 0.590 0.610 9,442,000 5,680,080 0.6016 0.600 0.590 0.600 0.590 0.610 9,442,000 0.6016 0.00%
2014-01-16 0 0.600 0.590 0.600 0.570 0.600 10,184,000 5,996,300 0.5888 0.600 0.590 0.600 0.570 0.600 10,184,000 0.5888 9.09%
2014-01-15 0 0.550 0.550 0.570 0.550 0.560 3,568,000 1,979,800 0.5549 0.550 0.550 0.570 0.550 0.560 3,568,000 0.5549 -1.79%
2014-01-14 0 0.560 0.560 0.570 0.550 0.570 4,300,000 2,394,980 0.5570 0.560 0.560 0.570 0.550 0.570 4,300,000 0.5570 -1.75%
2014-01-13 0 0.570 0.550 0.570 0.540 0.570 6,362,000 3,523,960 0.5539 0.570 0.550 0.570 0.540 0.570 6,362,000 0.5539 3.64%
2014-01-10 0 0.550 0.550 0.560 0.550 0.560 3,250,000 1,790,060 0.5508 0.550 0.550 0.560 0.550 0.560 3,250,000 0.5508 0.00%
2014-01-09 0 0.550 0.550 0.560 0.550 0.560 3,736,000 2,071,900 0.5546 0.550 0.550 0.560 0.550 0.560 3,736,000 0.5546 -1.79%
2014-01-08 0 0.560 0.560 0.570 0.550 0.580 3,574,000 2,015,280 0.5639 0.560 0.560 0.570 0.550 0.580 3,574,000 0.5639 0.00%
2014-01-07 0 0.560 0.560 0.570 0.550 0.570 3,918,000 2,205,220 0.5628 0.560 0.560 0.570 0.550 0.570 3,918,000 0.5628 0.00%
2014-01-06 0 0.560 0.560 0.570 0.560 0.570 3,806,000 2,149,580 0.5648 0.560 0.560 0.570 0.560 0.570 3,806,000 0.5648 -3.45%
2014-01-03 0 0.580 0.570 0.580 0.570 0.590 2,730,000 1,576,780 0.5776 0.580 0.570 0.580 0.570 0.590 2,730,000 0.5776 0.00%
2014-01-02 0 0.580 0.580 0.590 0.580 0.610 2,024,000 1,198,940 0.5924 0.580 0.580 0.590 0.580 0.610 2,024,000 0.5924 -4.92%
2013-12-31 0 0.610 0.590 0.610 0.590 0.610 2,992,000 1,795,000 0.5999 0.610 0.590 0.610 0.590 0.610 2,992,000 0.5999 0.00%
2013-12-30 0 0.610 0.590 0.610 0.580 0.610 4,594,000 2,742,800 0.5970 0.610 0.590 0.610 0.580 0.610 4,594,000 0.5970 3.39%
2013-12-27 0 0.590 0.570 0.590 0.570 0.590 6,698,000 3,887,440 0.5804 0.590 0.570 0.590 0.570 0.590 6,698,000 0.5804 5.36%
2013-12-24 0 0.560 0.560 0.570 0.550 0.570 1,065,357 606,145 0.5690 0.560 0.560 0.570 0.550 0.570 1,065,357 0.5690 0.00%
2013-12-23 0 0.560 0.560 0.570 0.560 0.580 1,190,000 673,340 0.5658 0.560 0.560 0.570 0.560 0.580 1,190,000 0.5658 0.00%
2013-12-20 0 0.560 0.550 0.560 0.540 0.560 2,840,000 1,563,790 0.5506 0.560 0.550 0.560 0.540 0.560 2,840,000 0.5506 1.82%
2013-12-19 0 0.550 0.560 0.570 0.550 0.570 4,500,000 2,540,640 0.5646 0.550 0.560 0.570 0.550 0.570 4,500,000 0.5646 -3.51%
2013-12-18 0 0.570 0.570 0.580 0.570 0.570 1,200,000 684,000 0.5700 0.570 0.570 0.580 0.570 0.570 1,200,000 0.5700 0.00%
2013-12-17 0 0.570 0.570 0.580 0.570 0.580 1,842,000 1,052,560 0.5714 0.570 0.570 0.580 0.570 0.580 1,842,000 0.5714 -1.72%
2013-12-16 0 0.580 0.570 0.580 0.570 0.580 846,000 489,680 0.5788 0.580 0.570 0.580 0.570 0.580 846,000 0.5788 0.00%
2013-12-13 0 0.580 0.580 0.590 0.570 0.580 2,142,000 1,242,160 0.5799 0.580 0.580 0.590 0.570 0.580 2,142,000 0.5799 0.00%
2013-12-12 0 0.580 0.570 0.580 0.570 0.580 658,000 381,480 0.5798 0.580 0.570 0.580 0.570 0.580 658,000 0.5798 0.00%
2013-12-11 0 0.580 0.580 0.590 0.580 0.590 7,108,000 4,142,180 0.5827 0.580 0.580 0.590 0.580 0.590 7,108,000 0.5827 -3.33%
2013-12-10 0 0.600 0.590 0.600 0.600 0.610 1,784,000 1,074,640 0.6024 0.600 0.590 0.600 0.600 0.610 1,784,000 0.6024 -1.64%
2013-12-09 0 0.610 0.590 0.610 0.580 0.610 4,650,000 2,767,140 0.5951 0.610 0.590 0.610 0.580 0.610 4,650,000 0.5951 0.00%
2013-12-06 0 0.610 0.600 0.610 0.590 0.610 7,100,000 4,245,500 0.5980 0.610 0.600 0.610 0.590 0.610 7,100,000 0.5980 0.00%
2013-12-05 0 0.610 0.600 0.610 0.600 0.610 4,746,000 2,853,480 0.6012 0.610 0.600 0.610 0.600 0.610 4,746,000 0.6012 1.67%
2013-12-04 0 0.600 0.600 0.610 0.600 0.630 9,458,000 5,827,620 0.6162 0.600 0.600 0.610 0.600 0.630 9,458,000 0.6162 -4.76%
2013-12-03 0 0.630 0.630 0.640 0.610 0.650 43,998,000 27,874,580 0.6335 0.630 0.630 0.640 0.610 0.650 43,998,000 0.6335 1.61%
2013-12-02 0 0.620 0.610 0.620 0.590 0.620 42,586,000 25,832,020 0.6066 0.620 0.610 0.620 0.590 0.620 42,586,000 0.6066 6.90%
2013-11-29 0 0.580 0.570 0.580 0.560 0.580 6,820,000 3,850,220 0.5645 0.580 0.570 0.580 0.560 0.580 6,820,000 0.5645 3.57%
2013-11-28 0 0.560 0.540 0.560 0.540 0.560 5,750,000 3,128,860 0.5441 0.560 0.540 0.560 0.540 0.560 5,750,000 0.5441 0.00%
2013-11-27 0 0.560 0.550 0.560 0.550 0.570 3,688,000 2,047,540 0.5552 0.560 0.550 0.560 0.550 0.570 3,688,000 0.5552 -1.75%
2013-11-26 0 0.570 0.550 0.570 0.550 0.580 4,828,000 2,686,720 0.5565 0.570 0.550 0.570 0.550 0.580 4,828,000 0.5565 -1.72%
2013-11-25 0 0.580 0.560 0.580 0.560 0.580 4,426,000 2,502,360 0.5654 0.580 0.560 0.580 0.560 0.580 4,426,000 0.5654 0.00%
2013-11-22 0 0.580 0.560 0.580 0.560 0.590 1,108,000 628,760 0.5675 0.580 0.560 0.580 0.560 0.590 1,108,000 0.5675 -1.69%
2013-11-21 0 0.590 0.570 0.590 0.550 0.590 12,498,000 7,027,400 0.5623 0.590 0.570 0.590 0.550 0.590 12,498,000 0.5623 0.00%
2013-11-20 0 0.590 0.560 0.590 0.560 0.590 2,790,000 1,588,560 0.5694 0.590 0.560 0.590 0.560 0.590 2,790,000 0.5694 0.00%
2013-11-19 0 0.590 0.550 0.590 0.500 0.590 19,342,000 10,540,040 0.5449 0.590 0.550 0.590 0.500 0.590 19,342,000 0.5449 1.72%
2013-11-18 0 0.580 0.550 0.580 0.540 0.580 5,018,000 2,826,820 0.5633 0.580 0.550 0.580 0.540 0.580 5,018,000 0.5633 3.57%
2013-11-15 0 0.560 0.550 0.560 0.550 0.570 392,000 216,740 0.5529 0.560 0.550 0.560 0.550 0.570 392,000 0.5529 -1.75%
2013-11-14 0 0.570 0.550 0.570 0.560 0.570 2,886,000 1,618,040 0.5607 0.570 0.550 0.570 0.560 0.570 2,886,000 0.5607 0.00%
2013-11-13 0 0.570 0.560 0.570 0.550 0.570 2,124,000 1,189,460 0.5600 0.570 0.560 0.570 0.550 0.570 2,124,000 0.5600 3.64%
2013-11-12 0 0.550 0.550 0.560 0.550 0.550 420,000 231,000 0.5500 0.550 0.550 0.560 0.550 0.550 420,000 0.5500 0.00%
2013-11-11 0 0.550 0.550 0.560 0.540 0.550 138,000 75,620 0.5480 0.550 0.550 0.560 0.540 0.550 138,000 0.5480 1.85%
2013-11-08 0 0.540 0.540 0.550 0.540 0.560 1,210,000 661,040 0.5463 0.540 0.540 0.550 0.540 0.560 1,210,000 0.5463 -1.82%
2013-11-07 0 0.550 0.550 0.570 0.550 0.560 296,000 163,000 0.5507 0.550 0.550 0.570 0.550 0.560 296,000 0.5507 -1.79%
2013-11-06 0 0.560 0.560 0.570 0.550 0.560 1,434,000 802,840 0.5599 0.560 0.560 0.570 0.550 0.560 1,434,000 0.5599 1.82%
2013-11-05 0 0.550 0.550 0.560 0.540 0.550 1,024,000 560,940 0.5478 0.550 0.550 0.560 0.540 0.550 1,024,000 0.5478 0.00%
2013-11-04 0 0.550 0.540 0.550 0.550 0.560 840,000 462,200 0.5502 0.550 0.540 0.550 0.550 0.560 840,000 0.5502 0.00%
2013-11-01 0 0.550 0.540 0.550 0.550 0.550 522,000 286,100 0.5481 0.550 0.540 0.550 0.550 0.550 522,000 0.5481 0.00%
2013-10-31 0 0.550 0.540 0.550 0.540 0.550 200,000 108,300 0.5415 0.550 0.540 0.550 0.540 0.550 200,000 0.5415 0.00%
2013-10-30 0 0.550 0.530 0.550 0.530 0.550 6,400,000 3,429,740 0.5359 0.550 0.530 0.550 0.530 0.550 6,400,000 0.5359 0.00%
2013-10-29 0 0.550 0.540 0.550 0.530 0.570 9,342,000 5,116,000 0.5476 0.550 0.540 0.550 0.530 0.570 9,342,000 0.5476 -3.51%
2013-10-28 0 0.570 0.560 0.570 0.570 0.570 398,000 226,860 0.5700 0.570 0.560 0.570 0.570 0.570 398,000 0.5700 1.79%
2013-10-25 0 0.560 0.560 0.570 0.560 0.570 1,184,000 670,660 0.5664 0.560 0.560 0.570 0.560 0.570 1,184,000 0.5664 0.00%
2013-10-24 0 0.560 0.560 0.580 0.560 0.570 2,920,000 1,663,000 0.5695 0.560 0.560 0.580 0.560 0.570 2,920,000 0.5695 -1.75%
2013-10-23 0 0.570 0.570 0.580 0.570 0.590 2,176,000 1,267,000 0.5823 0.570 0.570 0.580 0.570 0.590 2,176,000 0.5823 -3.39%
2013-10-22 0 0.590 0.580 0.590 0.580 0.590 1,006,000 592,580 0.5890 0.590 0.580 0.590 0.580 0.590 1,006,000 0.5890 0.00%
2013-10-21 0 0.590 0.580 0.590 0.580 0.600 5,302,000 3,132,120 0.5907 0.590 0.580 0.590 0.580 0.600 5,302,000 0.5907 -1.67%
2013-10-18 0 0.600 0.590 0.600 0.580 0.610 7,724,000 4,609,380 0.5968 0.600 0.590 0.600 0.580 0.610 7,724,000 0.5968 5.26%
2013-10-17 0 0.570 0.570 0.580 0.570 0.580 632,000 366,060 0.5792 0.570 0.570 0.580 0.570 0.580 632,000 0.5792 0.00%
2013-10-16 0 0.570 0.570 0.580 0.570 0.580 2,698,000 1,539,060 0.5704 0.570 0.570 0.580 0.570 0.580 2,698,000 0.5704 -1.72%
2013-10-15 0 0.580 0.570 0.580 0.570 0.590 3,068,000 1,778,660 0.5797 0.580 0.570 0.580 0.570 0.590 3,068,000 0.5797 -1.69%
2013-10-11 0 0.590 0.570 0.590 0.570 0.590 1,680,000 981,300 0.5841 0.590 0.570 0.590 0.570 0.590 1,680,000 0.5841 3.51%
2013-10-10 0 0.570 0.570 0.580 0.560 0.580 1,588,000 902,320 0.5682 0.570 0.570 0.580 0.560 0.580 1,588,000 0.5682 0.00%
2013-10-09 0 0.570 0.560 0.580 0.560 0.570 766,000 433,540 0.5660 0.570 0.560 0.580 0.560 0.570 766,000 0.5660 0.00%
2013-10-08 0 0.570 0.560 0.570 0.560 0.570 998,800 569,196 0.5699 0.570 0.560 0.570 0.560 0.570 998,800 0.5699 1.79%
2013-10-07 0 0.560 0.560 0.570 0.560 0.580 1,462,000 832,980 0.5698 0.560 0.560 0.570 0.560 0.580 1,462,000 0.5698 -3.45%
2013-10-04 0 0.580 0.570 0.580 0.580 0.580 280,000 162,200 0.5793 0.580 0.570 0.580 0.580 0.580 280,000 0.5793 0.00%
2013-10-03 0 0.580 0.570 0.580 0.570 0.580 400,000 230,000 0.5750 0.580 0.570 0.580 0.570 0.580 400,000 0.5750 1.75%
2013-10-02 0 0.570 0.570 0.580 0.570 0.580 918,000 526,660 0.5737 0.570 0.570 0.580 0.570 0.580 918,000 0.5737 -1.72%
2013-09-30 0 0.580 0.580 0.590 0.570 0.580 1,644,000 945,580 0.5752 0.580 0.580 0.590 0.570 0.580 1,644,000 0.5752 0.00%
2013-09-27 0 0.580 0.580 0.590 0.580 0.590 594,000 347,540 0.5851 0.580 0.580 0.590 0.580 0.590 594,000 0.5851 -1.69%
2013-09-26 0 0.590 0.580 0.590 0.580 0.590 762,000 442,420 0.5806 0.590 0.580 0.590 0.580 0.590 762,000 0.5806 0.00%
2013-09-25 0 0.590 0.580 0.590 0.560 0.590 3,286,000 1,906,900 0.5803 0.590 0.580 0.590 0.560 0.590 3,286,000 0.5803 3.51%
2013-09-24 0 0.570 0.560 0.570 0.560 0.580 2,192,000 1,244,600 0.5678 0.570 0.560 0.570 0.560 0.580 2,192,000 0.5678 0.00%
2013-09-23 0 0.570 0.570 0.580 0.560 0.580 842,000 487,160 0.5786 0.570 0.570 0.580 0.560 0.580 842,000 0.5786 -1.72%
2013-09-19 0 0.580 0.560 0.580 0.560 0.590 5,474,000 3,157,160 0.5768 0.580 0.560 0.580 0.560 0.590 5,474,000 0.5768 1.75%
2013-09-18 0 0.570 0.570 0.580 0.560 0.580 2,176,000 1,225,300 0.5631 0.570 0.570 0.580 0.560 0.580 2,176,000 0.5631 0.00%
2013-09-17 0 0.570 0.570 0.580 0.560 0.580 708,000 403,720 0.5702 0.570 0.570 0.580 0.560 0.580 708,000 0.5702 0.00%
2013-09-16 0 0.570 0.570 0.580 0.570 0.570 378,000 215,460 0.5700 0.570 0.570 0.580 0.570 0.570 378,000 0.5700 1.79%
2013-09-13 0 0.560 0.560 0.570 0.560 0.570 1,072,000 608,720 0.5678 0.560 0.560 0.570 0.560 0.570 1,072,000 0.5678 0.00%
2013-09-12 0 0.560 0.560 0.570 0.560 0.570 490,000 276,300 0.5639 0.560 0.560 0.570 0.560 0.570 490,000 0.5639 0.00%
2013-09-11 0 0.560 0.560 0.570 0.560 0.580 1,674,000 956,080 0.5711 0.560 0.560 0.570 0.560 0.580 1,674,000 0.5711 -1.75%
2013-09-10 0 0.570 0.570 0.580 0.560 0.570 360,000 205,100 0.5697 0.570 0.570 0.580 0.560 0.570 360,000 0.5697 0.00%
2013-09-09 0 0.570 0.560 0.570 0.560 0.580 1,258,000 717,860 0.5706 0.570 0.560 0.570 0.560 0.580 1,258,000 0.5706 -1.72%
2013-09-06 0 0.580 0.570 0.580 0.570 0.580 1,128,000 651,280 0.5774 0.580 0.570 0.580 0.570 0.580 1,128,000 0.5774 1.75%
2013-09-05 0 0.570 0.570 0.580 0.570 0.580 1,442,000 826,860 0.5734 0.570 0.570 0.580 0.570 0.580 1,442,000 0.5734 -1.72%
2013-09-04 0 0.580 0.570 0.580 0.580 0.590 1,414,000 823,900 0.5827 0.580 0.570 0.580 0.580 0.590 1,414,000 0.5827 1.75%
2013-09-03 0 0.570 0.570 0.580 0.570 0.580 1,262,000 722,360 0.5724 0.570 0.570 0.580 0.570 0.580 1,262,000 0.5724 0.00%
2013-09-02 0 0.570 0.560 0.580 0.560 0.570 1,016,000 578,280 0.5692 0.570 0.560 0.580 0.560 0.570 1,016,000 0.5692 0.00%
2013-08-30 0 0.570 0.570 0.580 0.570 0.580 730,000 416,260 0.5702 0.570 0.570 0.580 0.570 0.580 730,000 0.5702 0.00%
2013-08-29 0 0.570 0.570 0.580 0.570 0.570 272,000 155,040 0.5700 0.570 0.570 0.580 0.570 0.570 272,000 0.5700 0.00%
2013-08-28 0 0.570 0.560 0.570 0.560 0.570 1,272,000 713,120 0.5606 0.570 0.560 0.570 0.560 0.570 1,272,000 0.5606 0.00%
2013-08-27 0 0.570 0.560 0.580 0.570 0.580 6,690,000 3,814,360 0.5702 0.570 0.560 0.580 0.570 0.580 6,690,000 0.5702 -1.72%
2013-08-26 0 0.580 0.570 0.580 0.570 0.580 1,556,000 900,920 0.5790 0.580 0.570 0.580 0.570 0.580 1,556,000 0.5790 1.75%
2013-08-23 0 0.570 0.570 0.580 0.570 0.580 430,000 245,400 0.5707 0.570 0.570 0.580 0.570 0.580 430,000 0.5707 0.00%
2013-08-22 0 0.570 0.560 0.580 0.560 0.580 1,416,000 804,400 0.5681 0.570 0.560 0.580 0.560 0.580 1,416,000 0.5681 0.00%
2013-08-21 0 0.570 0.570 0.580 0.570 0.580 834,000 477,680 0.5728 0.570 0.570 0.580 0.570 0.580 834,000 0.5728 0.00%
2013-08-20 0 0.570 0.570 0.580 0.570 0.590 2,790,000 1,610,500 0.5772 0.570 0.570 0.580 0.570 0.590 2,790,000 0.5772 -1.72%
2013-08-19 0 0.580 0.580 0.590 0.570 0.590 2,008,000 1,172,080 0.5837 0.580 0.580 0.590 0.570 0.590 2,008,000 0.5837 1.75%
2013-08-16 0 0.570 0.570 0.580 0.560 0.570 2,380,000 1,355,320 0.5695 0.570 0.570 0.580 0.560 0.570 2,380,000 0.5695 -1.72%
2013-08-15 0 0.580 0.580 0.590 0.580 0.600 1,498,000 874,500 0.5838 0.580 0.580 0.590 0.580 0.600 1,498,000 0.5838 -1.69%
2013-08-13 0 0.590 0.580 0.590 0.580 0.590 978,000 576,420 0.5894 0.590 0.580 0.590 0.580 0.590 978,000 0.5894 1.72%
2013-08-12 0 0.580 0.580 0.590 0.570 0.600 8,302,000 4,889,620 0.5890 0.580 0.580 0.590 0.570 0.600 8,302,000 0.5890 -3.33%
2013-08-09 0 0.600 0.590 0.600 0.600 0.660 21,244,000 13,378,620 0.6298 0.600 0.590 0.600 0.600 0.660 21,244,000 0.6298 -1.64%
2013-08-08 0 0.610 0.600 0.610 0.600 0.620 3,466,000 2,121,480 0.6121 0.610 0.600 0.610 0.600 0.620 3,466,000 0.6121 0.00%
2013-08-07 0 0.610 0.600 0.610 0.580 0.620 5,144,000 3,096,500 0.6020 0.610 0.600 0.610 0.580 0.620 5,144,000 0.6020 3.39%
2013-08-06 0 0.590 0.590 0.600 0.590 0.590 450,000 265,500 0.5900 0.590 0.590 0.600 0.590 0.590 450,000 0.5900 -1.67%
2013-08-05 0 0.600 0.590 0.600 0.590 0.600 2,032,000 1,207,680 0.5943 0.600 0.590 0.600 0.590 0.600 2,032,000 0.5943 1.69%
2013-08-02 0 0.590 0.590 0.600 0.580 0.590 2,222,000 1,307,980 0.5886 0.590 0.590 0.600 0.580 0.590 2,222,000 0.5886 0.00%
2013-08-01 0 0.590 0.570 0.590 0.570 0.590 646,000 375,160 0.5807 0.590 0.570 0.590 0.570 0.590 646,000 0.5807 3.51%
2013-07-31 0 0.570 0.570 0.580 0.570 0.580 448,000 256,040 0.5715 0.570 0.570 0.580 0.570 0.580 448,000 0.5715 -3.39%
2013-07-30 0 0.590 0.580 0.600 0.580 0.600 4,824,000 2,843,140 0.5894 0.590 0.580 0.600 0.580 0.600 4,824,000 0.5894 -1.67%
2013-07-29 0 0.600 0.590 0.600 0.570 0.600 7,618,000 4,455,400 0.5849 0.600 0.590 0.600 0.570 0.600 7,618,000 0.5849 5.26%
2013-07-26 0 0.570 0.560 0.580 0.540 0.580 2,960,000 1,655,420 0.5593 0.570 0.560 0.580 0.540 0.580 2,960,000 0.5593 3.64%
2013-07-25 0 0.550 0.540 0.550 0.540 0.550 858,000 463,720 0.5405 0.550 0.540 0.550 0.540 0.550 858,000 0.5405 0.00%
2013-07-24 0 0.550 0.540 0.550 0.540 0.550 576,000 314,260 0.5456 0.550 0.540 0.550 0.540 0.550 576,000 0.5456 0.00%
2013-07-23 0 0.550 0.550 0.560 0.540 0.560 1,374,000 756,700 0.5507 0.550 0.550 0.560 0.540 0.560 1,374,000 0.5507 -1.79%
2013-07-22 0 0.560 0.550 0.560 0.550 0.570 1,180,000 652,820 0.5532 0.560 0.550 0.560 0.550 0.570 1,180,000 0.5532 -1.75%
2013-07-19 0 0.570 0.560 0.570 0.560 0.570 1,270,000 711,600 0.5603 0.570 0.560 0.570 0.560 0.570 1,270,000 0.5603 1.79%
2013-07-18 0 0.560 0.560 0.570 0.560 0.560 766,000 428,960 0.5600 0.560 0.560 0.570 0.560 0.560 766,000 0.5600 -3.45%
2013-07-17 0 0.580 0.570 0.580 0.570 0.580 608,000 347,780 0.5720 0.580 0.570 0.580 0.570 0.580 608,000 0.5720 0.00%
2013-07-16 0 0.580 0.560 0.580 0.560 0.580 1,548,000 876,940 0.5665 0.580 0.560 0.580 0.560 0.580 1,548,000 0.5665 0.00%
2013-07-15 0 0.580 0.570 0.580 0.560 0.580 3,258,000 1,847,200 0.5670 0.580 0.570 0.580 0.560 0.580 3,258,000 0.5670 5.45%
2013-07-12 0 0.550 0.550 0.560 0.540 0.560 3,026,000 1,648,740 0.5449 0.550 0.550 0.560 0.540 0.560 3,026,000 0.5449 -1.79%
2013-07-11 0 0.560 0.560 0.570 0.540 0.560 2,820,000 1,568,220 0.5561 0.560 0.560 0.570 0.540 0.560 2,820,000 0.5561 1.82%
2013-07-10 0 0.550 0.540 0.550 0.530 0.550 2,332,000 1,254,980 0.5382 0.550 0.540 0.550 0.530 0.550 2,332,000 0.5382 1.85%
2013-07-09 0 0.540 0.540 0.550 0.530 0.540 1,306,000 704,620 0.5395 0.540 0.540 0.550 0.530 0.540 1,306,000 0.5395 0.00%
2013-07-08 0 0.540 0.540 0.550 0.530 0.550 4,536,000 2,419,080 0.5333 0.540 0.540 0.550 0.530 0.550 4,536,000 0.5333 -3.57%
2013-07-05 0 0.560 0.550 0.560 0.540 0.560 1,652,000 905,874 0.5483 0.560 0.550 0.560 0.540 0.560 1,652,000 0.5483 0.00%
2013-07-04 0 0.560 0.550 0.560 0.550 0.570 3,176,000 1,775,780 0.5591 0.560 0.550 0.560 0.550 0.570 3,176,000 0.5591 0.00%
2013-07-03 0 0.560 0.560 0.570 0.550 0.560 2,522,000 1,412,020 0.5599 0.560 0.560 0.570 0.550 0.560 2,522,000 0.5599 0.00%
2013-07-02 0 0.560 0.560 0.570 0.550 0.570 4,710,000 2,616,320 0.5555 0.560 0.560 0.570 0.550 0.570 4,710,000 0.5555 0.00%
2013-06-28 0 0.560 0.560 0.570 0.550 0.580 5,656,000 3,171,500 0.5607 0.560 0.560 0.570 0.550 0.580 5,656,000 0.5607 -1.75%
2013-06-27 0 0.570 0.560 0.570 0.560 0.590 6,970,000 4,006,320 0.5748 0.570 0.560 0.570 0.560 0.590 6,970,000 0.5748 1.79%
2013-06-26 0 0.560 0.560 0.570 0.550 0.560 920,000 513,800 0.5585 0.560 0.560 0.570 0.550 0.560 920,000 0.5585 1.82%
2013-06-25 0 0.550 0.550 0.560 0.520 0.560 7,882,000 4,280,580 0.5431 0.550 0.550 0.560 0.520 0.560 7,882,000 0.5431 -1.79%
2013-06-24 0 0.560 0.550 0.570 0.530 0.580 3,732,000 2,068,260 0.5542 0.560 0.550 0.570 0.530 0.580 3,732,000 0.5542 0.00%
2013-06-21 0 0.560 0.560 0.570 0.540 0.570 4,096,000 2,304,940 0.5627 0.560 0.560 0.570 0.540 0.570 4,096,000 0.5627 0.00%
2013-06-20 0 0.560 0.560 0.570 0.550 0.560 2,380,000 1,329,080 0.5584 0.560 0.560 0.570 0.550 0.560 2,380,000 0.5584 -1.75%
2013-06-19 0 0.570 0.570 0.580 0.560 0.580 3,596,000 2,038,360 0.5668 0.570 0.570 0.580 0.560 0.580 3,596,000 0.5668 0.00%
2013-06-18 0 0.570 0.570 0.580 0.570 0.590 1,774,000 1,022,300 0.5763 0.570 0.570 0.580 0.570 0.590 1,774,000 0.5763 -1.72%
2013-06-17 0 0.580 0.580 0.590 0.550 0.590 4,732,000 2,693,220 0.5692 0.580 0.580 0.590 0.550 0.590 4,732,000 0.5692 3.57%
2013-06-14 0 0.560 0.560 0.570 0.530 0.570 6,116,000 3,405,540 0.5568 0.560 0.560 0.570 0.530 0.570 6,116,000 0.5568 7.69%
2013-06-13 0 0.520 0.520 0.530 0.510 0.530 3,536,000 1,822,380 0.5154 0.520 0.520 0.530 0.510 0.530 3,536,000 0.5154 -1.89%
2013-06-11 0 0.530 0.520 0.530 0.520 0.540 5,250,000 2,796,240 0.5326 0.530 0.520 0.530 0.520 0.540 5,250,000 0.5326 -3.64%
2013-06-10 0 0.550 0.540 0.550 0.540 0.560 3,398,000 1,875,240 0.5519 0.550 0.540 0.550 0.540 0.560 3,398,000 0.5519 0.00%
2013-06-07 0 0.550 0.540 0.550 0.530 0.570 4,882,000 2,690,880 0.5512 0.550 0.540 0.550 0.530 0.570 4,882,000 0.5512 3.77%
2013-06-06 0 0.530 0.530 0.540 0.510 0.540 6,692,000 3,512,560 0.5249 0.530 0.530 0.540 0.510 0.540 6,692,000 0.5249 -3.64%
2013-06-05 0 0.550 0.540 0.550 0.530 0.560 16,022,000 8,761,020 0.5468 0.550 0.540 0.550 0.530 0.560 16,022,000 0.5468 -3.51%
2013-06-04 0 0.570 0.560 0.580 0.550 0.590 9,912,000 5,640,640 0.5691 0.570 0.560 0.580 0.550 0.590 9,912,000 0.5691 -1.72%
2013-06-03 0 0.580 0.580 0.600 0.580 0.620 5,384,000 3,256,180 0.6048 0.580 0.580 0.600 0.580 0.620 5,384,000 0.6048 -3.33%
2013-05-31 0 0.600 0.600 0.610 0.570 0.630 15,242,000 9,309,100 0.6108 0.600 0.600 0.610 0.570 0.630 15,242,000 0.6108 3.45%
2013-05-30 0 0.580 0.570 0.580 0.570 0.600 8,868,000 5,222,920 0.5890 0.580 0.570 0.580 0.570 0.600 8,868,000 0.5890 -3.33%
2013-05-29 0 0.600 0.600 0.610 0.550 0.610 25,334,000 15,156,420 0.5983 0.600 0.600 0.610 0.550 0.610 25,334,000 0.5983 7.14%
2013-05-28 0 0.560 0.560 0.570 0.540 0.580 2,138,000 1,202,600 0.5625 0.560 0.560 0.570 0.540 0.580 2,138,000 0.5625 0.00%
2013-05-27 0 0.560 0.550 0.560 0.530 0.570 5,416,000 2,970,280 0.5484 0.560 0.550 0.560 0.530 0.570 5,416,000 0.5484 5.66%
2013-05-24 0 0.530 0.530 0.540 0.510 0.550 2,336,000 1,245,520 0.5332 0.530 0.530 0.540 0.510 0.550 2,336,000 0.5332 -3.64%
2013-05-23 0 0.550 0.540 0.550 0.520 0.550 2,828,000 1,515,520 0.5359 0.550 0.540 0.550 0.520 0.550 2,828,000 0.5359 -3.51%
2013-05-22 0 0.570 0.560 0.570 0.550 0.570 3,010,000 1,685,360 0.5599 0.570 0.560 0.570 0.550 0.570 3,010,000 0.5599 0.00%
2013-05-21 0 0.570 0.570 0.580 0.570 0.590 3,266,000 1,902,520 0.5825 0.570 0.570 0.580 0.570 0.590 3,266,000 0.5825 -3.39%
2013-05-20 0 0.590 0.570 0.590 0.570 0.590 4,410,000 2,559,280 0.5803 0.590 0.570 0.590 0.570 0.590 4,410,000 0.5803 0.00%
2013-05-16 0 0.590 0.590 0.600 0.580 0.610 6,326,000 3,774,320 0.5966 0.590 0.590 0.600 0.580 0.610 6,326,000 0.5966 0.00%
2013-05-15 0 0.590 0.590 0.600 0.550 0.600 12,614,000 7,335,420 0.5815 0.590 0.590 0.600 0.550 0.600 12,614,000 0.5815 5.36%
2013-05-14 0 0.560 0.560 0.570 0.550 0.570 5,304,000 2,984,360 0.5627 0.560 0.560 0.570 0.550 0.570 5,304,000 0.5627 0.00%
2013-05-13 0 0.560 0.550 0.560 0.550 0.590 17,180,000 9,760,520 0.5681 0.560 0.550 0.560 0.550 0.590 17,180,000 0.5681 -3.45%
2013-05-10 0 0.580 0.570 0.580 0.520 0.580 20,376,000 11,145,580 0.5470 0.580 0.570 0.580 0.520 0.580 20,376,000 0.5470 7.41%
2013-05-09 0 0.540 0.540 0.550 0.480 0.550 16,974,000 8,914,970 0.5252 0.540 0.540 0.550 0.480 0.550 16,974,000 0.5252 12.50%
2013-05-08 0 0.480 0.480 0.485 0.475 0.495 2,292,000 1,107,480 0.4832 0.480 0.480 0.485 0.475 0.495 2,292,000 0.4832 -2.04%
2013-05-07 0 0.490 0.480 0.490 0.475 0.490 1,490,000 718,940 0.4825 0.490 0.480 0.490 0.475 0.490 1,490,000 0.4825 1.03%
2013-05-06 0 0.485 0.480 0.485 0.475 0.490 700,000 335,890 0.4798 0.485 0.480 0.485 0.475 0.490 700,000 0.4798 2.11%
2013-05-03 0 0.475 0.475 0.480 0.465 0.485 2,064,000 979,650 0.4746 0.475 0.475 0.480 0.465 0.485 2,064,000 0.4746 2.15%
2013-05-02 0 0.465 0.455 0.470 0.455 0.470 2,880,000 1,326,930 0.4607 0.465 0.455 0.470 0.455 0.470 2,880,000 0.4607 -1.06%
2013-04-30 0 0.470 0.465 0.470 0.465 0.480 2,190,000 1,030,090 0.4704 0.470 0.465 0.470 0.465 0.480 2,190,000 0.4704 0.00%
2013-04-29 0 0.470 0.470 0.475 0.465 0.480 1,520,000 716,400 0.4713 0.470 0.470 0.475 0.465 0.480 1,520,000 0.4713 -3.09%
2013-04-26 0 0.485 0.480 0.485 0.470 0.485 2,246,000 1,076,140 0.4791 0.485 0.480 0.485 0.470 0.485 2,246,000 0.4791 0.00%
2013-04-25 0 0.485 0.485 0.490 0.475 0.490 744,000 359,810 0.4836 0.485 0.485 0.490 0.475 0.490 744,000 0.4836 -1.02%
2013-04-24 0 0.490 0.485 0.490 0.470 0.495 2,026,000 984,750 0.4861 0.490 0.485 0.490 0.470 0.495 2,026,000 0.4861 -1.01%
2013-04-23 0 0.495 0.490 0.495 0.485 0.495 2,646,000 1,295,480 0.4896 0.495 0.490 0.495 0.485 0.495 2,646,000 0.4896 -1.00%
2013-04-22 0 0.500 0.495 0.500 0.490 0.520 2,484,000 1,242,810 0.5003 0.500 0.495 0.500 0.490 0.520 2,484,000 0.5003 -3.85%
2013-04-19 0 0.520 0.510 0.520 0.490 0.530 3,908,000 1,984,870 0.5079 0.520 0.510 0.520 0.490 0.530 3,908,000 0.5079 8.33%
2013-04-18 0 0.480 0.480 0.485 0.465 0.490 4,052,000 1,928,170 0.4759 0.480 0.480 0.485 0.465 0.490 4,052,000 0.4759 -2.04%
2013-04-17 0 0.490 0.485 0.490 0.475 0.495 1,320,000 634,650 0.4808 0.490 0.485 0.490 0.475 0.495 1,320,000 0.4808 -2.00%
2013-04-16 0 0.500 0.490 0.500 0.480 0.500 2,050,000 997,420 0.4865 0.500 0.490 0.500 0.480 0.500 2,050,000 0.4865 -1.96%
2013-04-15 0 0.510 0.490 0.510 0.490 0.510 192,000 94,990 0.4947 0.510 0.490 0.510 0.490 0.510 192,000 0.4947 -1.92%
2013-04-12 0 0.520 0.480 0.520 0.470 0.550 974,000 479,640 0.4924 0.520 0.480 0.520 0.470 0.550 974,000 0.4924 8.33%
2013-04-11 0 0.480 0.480 0.490 0.480 0.480 490,000 235,200 0.4800 0.480 0.480 0.490 0.480 0.480 490,000 0.4800 0.00%
2013-04-10 0 0.480 0.475 0.480 0.470 0.480 610,000 287,250 0.4709 0.480 0.475 0.480 0.470 0.480 610,000 0.4709 -1.03%
2013-04-09 0 0.485 0.480 0.490 0.480 0.490 244,000 117,250 0.4805 0.485 0.480 0.490 0.480 0.490 244,000 0.4805 0.00%
2013-04-08 0 0.485 0.480 0.490 0.460 0.485 3,210,000 1,533,980 0.4779 0.485 0.480 0.490 0.460 0.485 3,210,000 0.4779 4.30%
2013-04-05 0 0.465 0.460 0.465 0.460 0.485 3,240,000 1,535,350 0.4739 0.465 0.460 0.465 0.460 0.485 3,240,000 0.4739 -7.00%
2013-04-03 0 0.500 0.490 0.500 0.490 0.510 834,000 409,930 0.4915 0.500 0.490 0.500 0.490 0.510 834,000 0.4915 -1.96%
2013-04-02 0 0.510 0.500 0.510 0.490 0.510 1,386,000 692,352 0.4995 0.510 0.500 0.510 0.490 0.510 1,386,000 0.4995 2.00%
2013-03-28 0 0.500 0.490 0.500 0.495 0.510 1,894,000 946,850 0.4999 0.500 0.490 0.500 0.495 0.510 1,894,000 0.4999 -3.85%
2013-03-27 0 0.520 0.510 0.520 0.510 0.540 1,282,000 670,780 0.5232 0.520 0.510 0.520 0.510 0.540 1,282,000 0.5232 0.00%
2013-03-26 0 0.520 0.520 0.530 0.510 0.540 2,610,000 1,379,800 0.5287 0.520 0.520 0.530 0.510 0.540 2,610,000 0.5287 0.00%
2013-03-25 0 0.520 0.520 0.530 0.510 0.540 6,972,000 3,639,560 0.5220 0.520 0.520 0.530 0.510 0.540 6,972,000 0.5220 1.96%
2013-03-22 0 0.510 0.500 0.510 0.485 0.520 17,476,000 8,780,730 0.5024 0.510 0.500 0.510 0.485 0.520 17,476,000 0.5024 -3.77%
2013-03-21 0 0.530 0.510 0.530 0.510 0.560 5,510,000 2,940,900 0.5337 0.530 0.510 0.530 0.510 0.560 5,510,000 0.5337 -5.36%
2013-03-20 0 0.560 0.550 0.560 0.540 0.570 4,944,000 2,743,640 0.5549 0.560 0.550 0.560 0.540 0.570 4,944,000 0.5549 -3.45%
2013-03-19 0 0.580 0.570 0.580 0.550 0.580 2,426,000 1,353,060 0.5577 0.580 0.570 0.580 0.550 0.580 2,426,000 0.5577 3.57%
2013-03-18 0 0.560 0.550 0.560 0.540 0.560 2,046,000 1,122,960 0.5489 0.560 0.550 0.560 0.540 0.560 2,046,000 0.5489 -1.75%
2013-03-15 0 0.570 0.570 0.580 0.570 0.580 562,000 324,100 0.5767 0.570 0.570 0.580 0.570 0.580 562,000 0.5767 -1.72%
2013-03-14 0 0.580 0.580 0.590 0.550 0.590 1,494,000 851,100 0.5697 0.580 0.580 0.590 0.550 0.590 1,494,000 0.5697 1.75%
2013-03-13 0 0.570 0.560 0.570 0.550 0.600 5,070,000 2,867,560 0.5656 0.570 0.560 0.570 0.550 0.600 5,070,000 0.5656 -5.00%
2013-03-12 0 0.600 0.590 0.600 0.580 0.620 7,232,000 4,340,840 0.6002 0.600 0.590 0.600 0.580 0.620 7,232,000 0.6002 -3.23%
2013-03-11 0 0.620 0.610 0.620 0.620 0.640 3,622,000 2,265,580 0.6255 0.620 0.610 0.620 0.620 0.640 3,622,000 0.6255 -4.62%
2013-03-08 0 0.650 0.640 0.650 0.640 0.660 7,004,000 4,506,580 0.6434 0.650 0.640 0.650 0.640 0.660 7,004,000 0.6434 0.00%
2013-03-07 0 0.650 0.650 0.660 0.640 0.660 5,364,000 3,484,040 0.6495 0.650 0.650 0.660 0.640 0.660 5,364,000 0.6495 -1.52%
2013-03-06 0 0.660 0.640 0.660 0.650 0.670 7,210,000 4,737,500 0.6571 0.660 0.640 0.660 0.650 0.670 7,210,000 0.6571 -1.49%
2013-03-05 0 0.670 0.650 0.670 0.620 0.670 10,012,000 6,463,040 0.6455 0.670 0.650 0.670 0.620 0.670 10,012,000 0.6455 3.08%
2013-03-04 0 0.650 0.640 0.650 0.630 0.670 11,296,000 7,236,860 0.6407 0.650 0.640 0.650 0.630 0.670 11,296,000 0.6407 4.84%
2013-03-01 0 0.620 0.610 0.620 0.610 0.640 7,248,000 4,472,180 0.6170 0.620 0.610 0.620 0.610 0.640 7,248,000 0.6170 -1.59%
2013-02-28 0 0.630 0.620 0.630 0.590 0.640 21,088,000 13,171,140 0.6246 0.630 0.620 0.630 0.590 0.640 21,088,000 0.6246 8.62%
2013-02-27 0 0.580 0.570 0.580 0.550 0.590 3,918,000 2,224,720 0.5678 0.580 0.570 0.580 0.550 0.590 3,918,000 0.5678 3.57%
2013-02-26 0 0.560 0.560 0.570 0.540 0.580 13,054,000 7,308,180 0.5598 0.560 0.560 0.570 0.540 0.580 13,054,000 0.5598 -5.08%
2013-02-25 0 0.590 0.590 0.600 0.560 0.630 9,814,000 5,769,620 0.5879 0.590 0.590 0.600 0.560 0.630 9,814,000 0.5879 -4.84%
2013-02-22 0 0.620 0.610 0.620 0.610 0.630 2,930,000 1,807,500 0.6169 0.620 0.610 0.620 0.610 0.630 2,930,000 0.6169 -1.59%
2013-02-21 0 0.630 0.620 0.630 0.610 0.640 3,802,000 2,367,500 0.6227 0.630 0.620 0.630 0.610 0.640 3,802,000 0.6227 -1.56%
2013-02-20 0 0.640 0.630 0.640 0.620 0.640 3,790,000 2,397,700 0.6326 0.640 0.630 0.640 0.620 0.640 3,790,000 0.6326 -1.54%
2013-02-19 0 0.650 0.640 0.650 0.640 0.660 7,466,000 4,797,520 0.6426 0.650 0.640 0.650 0.640 0.660 7,466,000 0.6426 -1.52%
2013-02-18 0 0.660 0.650 0.660 0.640 0.670 8,244,000 5,386,060 0.6533 0.660 0.650 0.660 0.640 0.670 8,244,000 0.6533 1.54%
2013-02-15 0 0.650 0.650 0.660 0.640 0.660 4,100,000 2,665,960 0.6502 0.650 0.650 0.660 0.640 0.660 4,100,000 0.6502 0.00%
2013-02-14 0 0.650 0.640 0.650 0.640 0.650 2,508,000 1,617,760 0.6450 0.650 0.640 0.650 0.640 0.650 2,508,000 0.6450 0.00%
2013-02-08 0 0.650 0.640 0.650 0.630 0.650 7,442,000 4,749,020 0.6381 0.650 0.640 0.650 0.630 0.650 7,442,000 0.6381 -1.52%
2013-02-07 0 0.660 0.650 0.660 0.650 0.680 7,060,000 4,686,340 0.6638 0.660 0.650 0.660 0.650 0.680 7,060,000 0.6638 -2.94%
2013-02-06 0 0.680 0.660 0.680 0.650 0.690 7,382,000 4,934,600 0.6685 0.680 0.660 0.680 0.650 0.690 7,382,000 0.6685 3.03%
2013-02-05 0 0.660 0.650 0.660 0.640 0.670 7,578,000 4,982,600 0.6575 0.660 0.650 0.660 0.640 0.670 7,578,000 0.6575 -2.94%
2013-02-04 0 0.680 0.670 0.680 0.670 0.690 6,522,000 4,428,600 0.6790 0.680 0.670 0.680 0.670 0.690 6,522,000 0.6790 -1.45%
2013-02-01 0 0.690 0.680 0.690 0.660 0.700 26,146,000 17,656,100 0.6753 0.690 0.680 0.690 0.660 0.700 26,146,000 0.6753 0.00%
2013-01-31 0 0.690 0.680 0.690 0.690 0.720 15,092,000 10,653,000 0.7059 0.690 0.680 0.690 0.690 0.720 15,092,000 0.7059 -4.17%
2013-01-30 0 0.720 0.710 0.720 0.690 0.740 35,370,000 25,240,040 0.7136 0.720 0.710 0.720 0.690 0.740 35,370,000 0.7136 1.41%
2013-01-29 0 0.710 0.700 0.710 0.640 0.740 39,998,000 28,206,980 0.7052 0.710 0.700 0.710 0.640 0.740 39,998,000 0.7052 9.23%
2013-01-28 0 0.650 0.650 0.660 0.630 0.690 30,614,000 19,825,760 0.6476 0.650 0.650 0.660 0.630 0.690 30,614,000 0.6476 -4.41%
2013-01-25 0 0.680 0.670 0.680 0.640 0.760 120,856,000 84,928,260 0.7027 0.680 0.670 0.680 0.640 0.760 120,856,000 0.7027 4.62%
2013-01-24 0 0.650 0.650 0.660 0.570 0.660 32,906,000 20,181,060 0.6133 0.650 0.650 0.660 0.570 0.660 32,906,000 0.6133 10.17%
2013-01-23 0 0.590 0.580 0.590 0.580 0.610 20,212,000 11,996,120 0.5935 0.590 0.580 0.590 0.580 0.610 20,212,000 0.5935 -3.28%
2013-01-22 0 0.610 0.600 0.610 0.530 0.620 99,124,000 58,040,500 0.5855 0.610 0.600 0.610 0.530 0.620 99,124,000 0.5855 17.31%
2013-01-21 0 0.520 0.520 0.530 0.510 0.520 1,434,000 744,540 0.5192 0.520 0.520 0.530 0.510 0.520 1,434,000 0.5192 -1.89%
2013-01-18 0 0.530 0.520 0.530 0.500 0.560 18,090,000 9,620,820 0.5318 0.530 0.520 0.530 0.500 0.560 18,090,000 0.5318 3.92%
2013-01-17 0 0.510 0.500 0.510 0.460 0.520 25,866,000 12,770,330 0.4937 0.510 0.500 0.510 0.460 0.520 25,866,000 0.4937 5.15%
2013-01-16 0 0.485 0.480 0.485 0.465 0.500 16,602,000 8,012,050 0.4826 0.485 0.480 0.485 0.465 0.500 16,602,000 0.4826 -4.90%
2013-01-15 0 0.510 0.500 0.510 0.495 0.510 2,800,000 1,398,180 0.4994 0.510 0.500 0.510 0.495 0.510 2,800,000 0.4994 0.00%
2013-01-14 0 0.510 0.500 0.510 0.495 0.510 4,740,000 2,378,680 0.5018 0.510 0.500 0.510 0.495 0.510 4,740,000 0.5018 0.00%
2013-01-11 0 0.510 0.500 0.510 0.490 0.520 24,412,000 12,330,330 0.5051 0.510 0.500 0.510 0.490 0.520 24,412,000 0.5051 -1.92%
2013-01-10 0 0.520 0.520 0.530 0.500 0.540 13,052,000 6,753,400 0.5174 0.520 0.520 0.530 0.500 0.540 13,052,000 0.5174 -3.70%
2013-01-09 0 0.540 0.530 0.540 0.530 0.540 6,334,000 3,397,200 0.5363 0.540 0.530 0.540 0.530 0.540 6,334,000 0.5363 0.00%
2013-01-08 0 0.540 0.530 0.540 0.530 0.550 10,068,000 5,396,300 0.5360 0.540 0.530 0.540 0.530 0.550 10,068,000 0.5360 -1.82%
2013-01-07 0 0.550 0.540 0.550 0.530 0.550 12,950,000 7,051,900 0.5445 0.550 0.540 0.550 0.530 0.550 12,950,000 0.5445 3.77%
2013-01-04 0 0.530 0.520 0.540 0.520 0.540 4,292,000 2,253,900 0.5251 0.530 0.520 0.540 0.520 0.540 4,292,000 0.5251 -1.85%
2013-01-03 0 0.540 0.530 0.540 0.530 0.550 5,642,000 3,013,060 0.5340 0.540 0.530 0.540 0.530 0.550 5,642,000 0.5340 -1.82%
2013-01-02 0 0.550 0.540 0.550 0.540 0.560 7,262,000 3,969,120 0.5466 0.550 0.540 0.550 0.540 0.560 7,262,000 0.5466 -1.79%
2012-12-31 0 0.560 0.550 0.560 0.550 0.560 2,780,000 1,533,520 0.5516 0.560 0.550 0.560 0.550 0.560 2,780,000 0.5516 0.00%
2012-12-28 0 0.560 0.540 0.550 0.540 0.560 12,188,000 6,703,920 0.5500 0.560 0.540 0.550 0.540 0.560 12,188,000 0.5500 0.00%
2012-12-27 0 0.560 0.550 0.560 0.510 0.570 26,830,000 14,599,880 0.5442 0.560 0.550 0.560 0.510 0.570 26,830,000 0.5442 0.00%
2012-12-24 0 0.560 0.550 0.560 0.520 0.560 9,364,000 5,078,780 0.5424 0.560 0.550 0.560 0.520 0.560 9,364,000 0.5424 5.66%
2012-12-21 0 0.530 0.520 0.540 0.510 0.540 3,976,000 2,099,660 0.5281 0.530 0.520 0.540 0.510 0.540 3,976,000 0.5281 0.00%
2012-12-20 0 0.530 0.520 0.530 0.500 0.530 13,820,000 7,019,660 0.5079 0.530 0.520 0.530 0.500 0.530 13,820,000 0.5079 1.92%
2012-12-19 0 0.520 0.510 0.530 0.500 0.530 10,244,000 5,231,500 0.5107 0.520 0.510 0.530 0.500 0.530 10,244,000 0.5107 0.00%
2012-12-18 0 0.520 0.510 0.520 0.500 0.520 5,770,000 2,932,500 0.5082 0.520 0.510 0.520 0.500 0.520 5,770,000 0.5082 4.00%
2012-12-17 0 0.500 0.500 0.530 0.500 0.540 6,894,000 3,531,200 0.5122 0.500 0.500 0.530 0.500 0.540 6,894,000 0.5122 -5.66%
2012-12-14 0 0.530 0.510 0.520 0.490 0.550 15,702,000 8,201,800 0.5223 0.530 0.510 0.520 0.490 0.550 15,702,000 0.5223 9.28%
2012-12-13 0 0.485 0.485 0.495 0.475 0.495 6,388,000 3,104,240 0.4859 0.485 0.485 0.495 0.475 0.495 6,388,000 0.4859 2.11%
2012-12-12 0 0.475 0.470 0.475 0.470 0.490 4,718,000 2,246,950 0.4763 0.475 0.470 0.475 0.470 0.490 4,718,000 0.4763 -2.06%
2012-12-11 0 0.485 0.480 0.485 0.480 0.520 12,820,000 6,411,650 0.5001 0.485 0.480 0.485 0.480 0.520 12,820,000 0.5001 -4.90%
2012-12-10 0 0.510 0.500 0.510 0.445 0.530 37,979,000 18,976,270 0.4997 0.510 0.500 0.510 0.445 0.530 37,979,000 0.4997 15.91%
2012-12-07 0 0.440 0.430 0.440 0.420 0.445 3,446,000 1,481,880 0.4300 0.440 0.430 0.440 0.420 0.445 3,446,000 0.4300 0.00%
2012-12-06 0 0.440 0.430 0.440 0.420 0.440 952,000 408,230 0.4288 0.440 0.430 0.440 0.420 0.440 952,000 0.4288 -1.12%
2012-12-05 0 0.445 0.435 0.445 0.440 0.445 1,100,000 484,500 0.4405 0.445 0.435 0.445 0.440 0.445 1,100,000 0.4405 1.14%
2012-12-04 0 0.440 0.430 0.440 0.400 0.440 2,546,000 1,077,590 0.4232 0.440 0.430 0.440 0.400 0.440 2,546,000 0.4232 2.33%
2012-12-03 0 0.430 0.425 0.435 0.430 0.450 474,649 207,955 0.4381 0.430 0.425 0.435 0.430 0.450 474,649 0.4381 -4.44%
2012-11-30 0 0.450 0.445 0.450 0.440 0.475 6,888,000 3,142,970 0.4563 0.450 0.445 0.450 0.440 0.475 6,888,000 0.4563 1.12%
2012-11-29 0 0.445 0.445 0.450 0.435 0.455 4,448,000 1,972,060 0.4434 0.445 0.445 0.450 0.435 0.455 4,448,000 0.4434 -1.11%
2012-11-28 0 0.450 0.445 0.450 0.410 0.460 9,098,000 3,977,670 0.4372 0.450 0.445 0.450 0.410 0.460 9,098,000 0.4372 4.65%
2012-11-27 0 0.430 0.430 0.435 0.425 0.480 28,192,000 12,883,050 0.4570 0.430 0.430 0.435 0.425 0.480 28,192,000 0.4570 -5.49%
2012-11-26 0 0.455 0.455 0.460 0.330 0.470 51,080,000 21,512,905 0.4212 0.455 0.455 0.460 0.330 0.470 51,080,000 0.4212 35.82%
2012-11-23 0 0.335 0.330 0.335 0.320 0.340 7,770,000 2,555,010 0.3288 0.335 0.330 0.335 0.320 0.340 7,770,000 0.3288 3.08%
2012-11-22 0 0.325 0.320 0.325 0.320 0.325 1,804,000 583,370 0.3234 0.325 0.320 0.325 0.320 0.325 1,804,000 0.3234 0.00%
2012-11-21 0 0.325 0.320 0.325 0.315 0.330 668,000 218,140 0.3266 0.325 0.320 0.325 0.315 0.330 668,000 0.3266 0.00%
2012-11-20 0 0.325 0.315 0.320 0.310 0.325 488,000 154,970 0.3176 0.325 0.315 0.320 0.310 0.325 488,000 0.3176 1.56%
2012-11-19 0 0.320 0.315 0.320 0.310 0.325 1,132,000 356,170 0.3146 0.320 0.315 0.320 0.310 0.325 1,132,000 0.3146 0.00%
2012-11-16 0 0.320 0.310 0.320 0.315 0.320 950,000 299,450 0.3152 0.320 0.310 0.320 0.315 0.320 950,000 0.3152 0.00%
2012-11-15 0 0.320 0.315 0.320 0.315 0.320 38,000 12,070 0.3176 0.320 0.315 0.320 0.315 0.320 38,000 0.3176 0.00%
2012-11-14 0 0.320 0.315 0.320 0.315 0.335 418,000 132,550 0.3171 0.320 0.315 0.320 0.315 0.335 418,000 0.3171 0.00%
2012-11-13 0 0.320 0.315 0.320 0.310 0.320 1,698,000 535,970 0.3156 0.320 0.315 0.320 0.310 0.320 1,698,000 0.3156 -3.03%
2012-11-12 0 0.330 0.320 0.330 0.320 0.335 1,234,000 399,170 0.3235 0.330 0.320 0.330 0.320 0.335 1,234,000 0.3235 0.00%
2012-11-09 0 0.330 0.320 0.330 0.315 0.330 5,260,000 1,698,130 0.3228 0.330 0.320 0.330 0.315 0.330 5,260,000 0.3228 0.00%
2012-11-08 0 0.330 0.320 0.330 0.310 0.340 9,618,000 3,159,450 0.3285 0.330 0.320 0.330 0.310 0.340 9,618,000 0.3285 3.13%
2012-11-07 0 0.320 0.320 0.325 0.290 0.325 9,094,000 2,780,430 0.3057 0.320 0.320 0.325 0.290 0.325 9,094,000 0.3057 8.47%
2012-11-06 0 0.295 0.290 0.295 0.295 0.300 3,924,000 1,157,830 0.2951 0.295 0.290 0.295 0.295 0.300 3,924,000 0.2951 -1.67%
2012-11-05 0 0.300 0.295 0.300 0.295 0.300 1,738,000 512,880 0.2951 0.300 0.295 0.300 0.295 0.300 1,738,000 0.2951 1.69%
2012-11-02 0 0.295 0.290 0.295 0.285 0.300 4,004,000 1,173,800 0.2932 0.295 0.290 0.295 0.285 0.300 4,004,000 0.2932 1.72%
2012-11-01 0 0.290 0.285 0.290 0.285 0.290 1,024,000 295,960 0.2890 0.290 0.285 0.290 0.285 0.290 1,024,000 0.2890 1.75%
2012-10-31 0 0.285 0.285 0.295 0.285 0.295 1,748,000 500,830 0.2865 0.285 0.285 0.295 0.285 0.295 1,748,000 0.2865 -1.72%
2012-10-30 0 0.290 0.290 0.295 0.285 0.290 1,586,000 455,910 0.2875 0.290 0.290 0.295 0.285 0.290 1,586,000 0.2875 0.00%
2012-10-29 0 0.290 0.285 0.290 0.285 0.300 1,848,000 540,740 0.2926 0.290 0.285 0.290 0.285 0.300 1,848,000 0.2926 -1.69%
2012-10-26 0 0.295 0.285 0.295 0.285 0.295 828,000 236,600 0.2857 0.295 0.285 0.295 0.285 0.295 828,000 0.2857 0.00%
2012-10-25 0 0.295 0.290 0.295 0.290 0.300 5,326,000 1,572,850 0.2953 0.295 0.290 0.295 0.290 0.300 5,326,000 0.2953 0.00%
2012-10-24 0 0.295 0.290 0.295 0.295 0.300 2,338,000 689,780 0.2950 0.295 0.290 0.295 0.295 0.300 2,338,000 0.2950 1.72%
2012-10-22 0 0.290 0.285 0.290 0.285 0.295 1,632,000 472,660 0.2896 0.290 0.285 0.290 0.285 0.295 1,632,000 0.2896 -3.33%
2012-10-19 0 0.300 0.295 0.300 0.285 0.300 1,524,000 445,720 0.2925 0.300 0.295 0.300 0.285 0.300 1,524,000 0.2925 1.69%
2012-10-18 0 0.295 0.285 0.295 0.280 0.300 10,580,000 3,042,940 0.2876 0.295 0.285 0.295 0.280 0.300 10,580,000 0.2876 -1.67%
2012-10-17 0 0.300 0.290 0.300 0.295 0.305 652,000 193,700 0.2971 0.300 0.290 0.300 0.295 0.305 652,000 0.2971 0.00%
2012-10-16 0 0.300 0.290 0.300 0.290 0.300 2,224,000 649,250 0.2919 0.300 0.290 0.300 0.290 0.300 2,224,000 0.2919 0.00%
2012-10-15 0 0.300 0.295 0.300 0.295 0.315 5,456,000 1,648,400 0.3021 0.300 0.295 0.300 0.295 0.315 5,456,000 0.3021 -4.76%
2012-10-12 0 0.315 0.315 0.320 0.315 0.320 522,000 164,450 0.3150 0.315 0.315 0.320 0.315 0.320 522,000 0.3150 -3.08%
2012-10-11 0 0.325 0.320 0.325 0.315 0.325 764,000 241,940 0.3167 0.325 0.320 0.325 0.315 0.325 764,000 0.3167 0.00%
2012-10-10 0 0.325 0.320 0.325 0.310 0.325 2,254,000 716,020 0.3177 0.325 0.320 0.325 0.310 0.325 2,254,000 0.3177 0.00%
2012-10-09 0 0.325 0.320 0.325 0.320 0.325 1,076,000 347,980 0.3234 0.325 0.320 0.325 0.320 0.325 1,076,000 0.3234 0.00%
2012-10-08 0 0.325 0.320 0.325 0.320 0.325 2,232,000 718,950 0.3221 0.325 0.320 0.325 0.320 0.325 2,232,000 0.3221 1.56%
2012-10-05 0 0.320 0.320 0.325 0.320 0.325 4,748,000 1,519,460 0.3200 0.320 0.320 0.325 0.320 0.325 4,748,000 0.3200 0.00%
2012-10-04 0 0.320 0.315 0.320 0.320 0.320 940,000 300,800 0.3200 0.320 0.315 0.320 0.320 0.320 940,000 0.3200 0.00%
2012-10-03 0 0.320 0.315 0.320 0.315 0.325 1,168,000 376,560 0.3224 0.320 0.315 0.320 0.315 0.325 1,168,000 0.3224 -3.03%
2012-09-28 0 0.330 0.325 0.330 0.320 0.340 4,172,000 1,375,470 0.3297 0.330 0.325 0.330 0.320 0.340 4,172,000 0.3297 1.54%
2012-09-27 0 0.325 0.310 0.325 0.315 0.325 1,052,000 338,670 0.3219 0.325 0.310 0.325 0.315 0.325 1,052,000 0.3219 3.17%
2012-09-26 0 0.315 0.315 0.320 0.315 0.325 554,000 176,570 0.3187 0.315 0.315 0.320 0.315 0.325 554,000 0.3187 -1.56%
2012-09-25 0 0.320 0.320 0.325 0.315 0.325 376,000 120,260 0.3198 0.320 0.320 0.325 0.315 0.325 376,000 0.3198 0.00%
2012-09-24 0 0.320 0.320 0.325 0.315 0.320 244,000 77,980 0.3196 0.320 0.320 0.325 0.315 0.320 244,000 0.3196 0.00%
2012-09-21 0 0.320 0.320 0.325 0.320 0.320 416,000 133,120 0.3200 0.320 0.320 0.325 0.320 0.320 416,000 0.3200 0.00%
2012-09-20 0 0.320 0.320 0.325 0.320 0.320 778,000 248,960 0.3200 0.320 0.320 0.325 0.320 0.320 778,000 0.3200 0.00%
2012-09-19 0 0.320 0.315 0.325 0.310 0.320 438,000 137,880 0.3148 0.320 0.315 0.325 0.310 0.320 438,000 0.3148 1.59%
2012-09-18 0 0.315 0.315 0.325 0.315 0.325 68,000 21,720 0.3194 0.315 0.315 0.325 0.315 0.325 68,000 0.3194 1.61%
2012-09-17 0 0.310 0.310 0.315 0.300 0.315 2,964,000 907,930 0.3063 0.310 0.310 0.315 0.300 0.315 2,964,000 0.3063 0.00%
2012-09-14 0 0.310 0.310 0.315 0.310 0.320 238,000 74,750 0.3141 0.310 0.310 0.315 0.310 0.320 238,000 0.3141 -1.59%
2012-09-13 0 0.315 0.315 0.320 0.300 0.315 1,598,000 485,460 0.3038 0.315 0.315 0.320 0.300 0.315 1,598,000 0.3038 1.61%
2012-09-12 0 0.310 0.305 0.310 0.305 0.310 102,000 31,230 0.3062 0.310 0.305 0.310 0.305 0.310 102,000 0.3062 -1.59%
2012-09-11 0 0.315 0.310 0.320 0.310 0.320 68,000 21,220 0.3121 0.315 0.310 0.320 0.310 0.320 68,000 0.3121 3.28%
2012-09-10 0 0.305 0.305 0.310 0.300 0.320 2,758,000 848,500 0.3077 0.305 0.305 0.310 0.300 0.320 2,758,000 0.3077 -4.69%
2012-09-07 0 0.320 0.320 0.325 0.320 0.330 280,000 90,880 0.3246 0.320 0.320 0.325 0.320 0.330 280,000 0.3246 1.59%
2012-09-06 0 0.315 0.315 0.320 0.310 0.315 618,000 192,080 0.3108 0.315 0.315 0.320 0.310 0.315 618,000 0.3108 -1.56%
2012-09-05 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2012-09-04 0 0.320 0.310 0.320 0.310 0.320 480,000 152,460 0.3176 0.320 0.310 0.320 0.310 0.320 480,000 0.3176 0.00%
2012-09-03 0 0.320 0.315 0.325 0.315 0.325 450,000 143,050 0.3179 0.320 0.315 0.325 0.315 0.325 450,000 0.3179 0.00%
2012-08-31 0 0.320 0.340 0.360 0.320 0.325 322,000 104,040 0.3231 0.320 0.340 0.360 0.320 0.325 322,000 0.3231 -5.88%
2012-08-30 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2012-08-29 0 0.340 0.330 0.340 0.325 0.340 48,000 15,890 0.3310 0.340 0.330 0.340 0.325 0.340 48,000 0.3310 3.03%
2012-08-28 0 0.330 0.330 0.350 0.330 0.330 8,000 2,640 0.3300 0.330 0.330 0.350 0.330 0.330 8,000 0.3300 -8.33%
2012-08-27 0 0.360 0.350 0.360 0.320 0.380 2,698,000 960,320 0.3559 0.360 0.350 0.360 0.320 0.380 2,698,000 0.3559 14.29%
2012-08-24 0 0.315 0.315 0.325 0.310 0.325 290,000 92,120 0.3177 0.315 0.315 0.325 0.310 0.325 290,000 0.3177 -3.08%
2012-08-23 0 0.325 0.315 0.325 0.320 0.325 230,000 74,300 0.3230 0.325 0.315 0.325 0.320 0.325 230,000 0.3230 0.00%
2012-08-22 0 0.325 0.315 0.325 0.300 0.325 868,000 262,840 0.3028 0.325 0.315 0.325 0.300 0.325 868,000 0.3028 1.56%
2012-08-21 0 0.320 0.310 0.325 0.320 0.320 142,000 45,440 0.3200 0.320 0.310 0.325 0.320 0.320 142,000 0.3200 0.00%
2012-08-20 0 0.320 0.315 0.325 0.310 0.330 2,162,000 695,070 0.3215 0.320 0.315 0.325 0.310 0.330 2,162,000 0.3215 -8.57%
2012-08-17 0 0.350 0.320 0.350 0.350 0.350 2,000 700 0.3500 0.350 0.320 0.350 0.350 0.350 2,000 0.3500 9.38%
2012-08-16 0 0.320 0.320 0.335 0.320 0.320 190,000 60,800 0.3200 0.320 0.320 0.335 0.320 0.320 190,000 0.3200 -5.88%
2012-08-15 0 0.340 0.330 0.350 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
2012-08-14 0 0.340 0.335 0.350 0.335 0.340 12,000 4,070 0.3392 0.340 0.335 0.350 0.335 0.340 12,000 0.3392 1.49%
2012-08-13 0 0.335 0.335 0.340 0.330 0.350 716,000 243,500 0.3401 0.335 0.335 0.340 0.330 0.350 716,000 0.3401 -1.47%
2012-08-10 0 0.340 0.340 0.350 0.320 0.340 750,000 250,060 0.3334 0.340 0.340 0.350 0.320 0.340 750,000 0.3334 -4.23%
2012-08-09 0 0.355 0.355 0.360 0.355 0.355 52,000 18,460 0.3550 0.355 0.355 0.360 0.355 0.355 52,000 0.3550 1.43%
2012-08-08 0 0.350 0.340 0.360 0.340 0.350 604,000 211,260 0.3498 0.350 0.340 0.360 0.340 0.350 604,000 0.3498 -1.41%
2012-08-07 0 0.355 0.350 0.360 - - 0 0 - 0.355 0.350 0.360 - - 0 - 0.00%
2012-08-06 0 0.355 0.350 0.355 0.350 0.355 74,000 25,950 0.3507 0.355 0.350 0.355 0.350 0.355 74,000 0.3507 -1.39%
2012-08-03 0 0.360 0.360 0.365 0.345 0.370 398,000 140,260 0.3524 0.360 0.360 0.365 0.345 0.370 398,000 0.3524 1.41%
2012-08-02 0 0.355 0.355 0.360 0.355 0.360 122,000 43,640 0.3577 0.355 0.355 0.360 0.355 0.360 122,000 0.3577 -2.74%
2012-08-01 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - -2.67%
2012-07-31 0 0.375 0.350 0.375 0.350 0.375 416,000 152,440 0.3664 0.375 0.350 0.375 0.350 0.375 416,000 0.3664 10.29%
2012-07-30 0 0.340 0.340 0.345 0.335 0.340 478,000 161,780 0.3385 0.340 0.340 0.345 0.335 0.340 478,000 0.3385 0.00%
2012-07-27 0 0.340 0.335 0.340 0.340 0.345 1,500,000 511,000 0.3407 0.340 0.335 0.340 0.340 0.345 1,500,000 0.3407 0.00%
2012-07-26 0 0.340 0.335 0.340 0.340 0.340 268,000 91,120 0.3400 0.340 0.335 0.340 0.340 0.340 268,000 0.3400 1.49%
2012-07-25 0 0.335 0.335 0.345 0.335 0.350 1,162,000 400,190 0.3444 0.335 0.335 0.345 0.335 0.350 1,162,000 0.3444 -4.29%
2012-07-24 0 0.350 0.350 0.360 0.350 0.350 38,000 13,300 0.3500 0.350 0.350 0.360 0.350 0.350 38,000 0.3500 -1.41%
2012-07-23 0 0.355 0.340 0.355 0.340 0.355 140,000 48,310 0.3451 0.355 0.340 0.355 0.340 0.355 140,000 0.3451 -2.74%
2012-07-20 0 0.365 0.365 0.370 0.350 0.370 1,346,000 480,730 0.3572 0.365 0.365 0.370 0.350 0.370 1,346,000 0.3572 2.82%
2012-07-19 0 0.355 0.345 0.355 0.355 0.355 240,000 85,200 0.3550 0.355 0.345 0.355 0.355 0.355 240,000 0.3550 1.43%
2012-07-18 0 0.350 0.345 0.355 0.350 0.360 88,000 31,500 0.3580 0.350 0.345 0.355 0.350 0.360 88,000 0.3580 1.45%
2012-07-17 0 0.345 0.345 0.355 0.340 0.355 182,000 63,710 0.3501 0.345 0.345 0.355 0.340 0.355 182,000 0.3501 0.00%
2012-07-16 0 0.345 0.340 0.350 0.335 0.350 436,000 149,560 0.3430 0.345 0.340 0.350 0.335 0.350 436,000 0.3430 -2.82%
2012-07-13 0 0.355 0.350 0.355 0.350 0.360 4,072,000 1,431,570 0.3516 0.355 0.350 0.355 0.350 0.360 4,072,000 0.3516 -2.74%
2012-07-12 0 0.365 0.360 0.380 0.360 0.365 840,000 304,600 0.3626 0.365 0.360 0.380 0.360 0.365 840,000 0.3626 0.00%
2012-07-11 0 0.365 0.365 0.380 0.365 0.370 552,000 201,980 0.3659 0.365 0.365 0.380 0.365 0.370 552,000 0.3659 -1.35%
2012-07-10 0 0.370 0.370 0.380 0.365 0.380 1,758,000 650,840 0.3702 0.370 0.370 0.380 0.365 0.380 1,758,000 0.3702 -2.63%
2012-07-09 0 0.380 0.375 0.380 0.380 0.380 422,000 160,360 0.3800 0.380 0.375 0.380 0.380 0.380 422,000 0.3800 0.00%
2012-07-06 0 0.380 0.380 0.395 0.380 0.385 1,480,000 564,500 0.3814 0.380 0.380 0.395 0.380 0.385 1,480,000 0.3814 0.00%
2012-07-05 0 0.380 0.375 0.380 0.380 0.385 1,060,000 404,300 0.3814 0.380 0.375 0.380 0.380 0.385 1,060,000 0.3814 -1.30%
2012-07-04 0 0.385 0.385 0.390 0.380 0.395 560,000 216,670 0.3869 0.385 0.385 0.390 0.380 0.395 560,000 0.3869 0.00%
2012-07-03 0 0.385 0.385 0.390 0.380 0.395 1,610,000 620,170 0.3852 0.385 0.385 0.390 0.380 0.395 1,610,000 0.3852 -3.75%
2012-06-29 0 0.400 0.390 0.410 0.370 0.410 2,326,157 888,632 0.3820 0.400 0.390 0.410 0.370 0.410 2,326,157 0.3820 2.56%
2012-06-28 0 0.390 0.385 0.390 0.380 0.400 1,966,000 766,480 0.3899 0.390 0.385 0.390 0.380 0.400 1,966,000 0.3899 -2.50%
2012-06-27 0 0.400 0.400 0.405 0.390 0.400 1,542,000 616,700 0.3999 0.400 0.400 0.405 0.390 0.400 1,542,000 0.3999 0.00%
2012-06-26 0 0.400 0.400 0.410 0.400 0.400 120,000 48,000 0.4000 0.400 0.400 0.410 0.400 0.400 120,000 0.4000 0.00%
2012-06-25 0 0.400 0.400 0.410 0.400 0.410 1,104,000 444,360 0.4025 0.400 0.400 0.410 0.400 0.410 1,104,000 0.4025 -2.44%
2012-06-22 0 0.410 0.405 0.410 0.410 0.410 20,000 8,200 0.4100 0.410 0.405 0.410 0.410 0.410 20,000 0.4100 0.00%
2012-06-21 0 0.410 0.405 0.415 0.410 0.410 30,000 12,300 0.4100 0.410 0.405 0.415 0.410 0.410 30,000 0.4100 0.00%
2012-06-20 0 0.410 0.410 0.415 0.405 0.425 2,524,000 1,039,750 0.4119 0.410 0.410 0.415 0.405 0.425 2,524,000 0.4119 0.00%
2012-06-19 0 0.410 0.410 0.420 0.405 0.415 476,000 195,360 0.4104 0.410 0.410 0.420 0.405 0.415 476,000 0.4104 -2.38%
2012-06-18 0 0.420 0.415 0.420 0.415 0.425 100,000 41,970 0.4197 0.420 0.415 0.420 0.415 0.425 100,000 0.4197 -1.18%
2012-06-15 0 0.425 0.420 0.425 0.420 0.425 876,000 370,030 0.4224 0.425 0.420 0.425 0.420 0.425 876,000 0.4224 1.19%
2012-06-14 0 0.420 0.415 0.420 0.420 0.430 3,628,000 1,533,350 0.4226 0.420 0.415 0.420 0.420 0.430 3,628,000 0.4226 0.00%
2012-06-13 0 0.420 0.415 0.420 0.405 0.420 1,232,000 510,580 0.4144 0.420 0.415 0.420 0.405 0.420 1,232,000 0.4144 0.00%
2012-06-12 0 0.420 0.410 0.420 0.400 0.420 1,596,000 655,360 0.4106 0.420 0.410 0.420 0.400 0.420 1,596,000 0.4106 2.44%
2012-06-11 0 0.410 0.400 0.410 0.400 0.410 1,130,000 461,950 0.4088 0.410 0.400 0.410 0.400 0.410 1,130,000 0.4088 2.50%
2012-06-08 0 0.400 0.400 0.405 0.400 0.405 598,000 241,840 0.4044 0.400 0.400 0.405 0.400 0.405 598,000 0.4044 0.00%
2012-06-07 0 0.400 0.395 0.405 0.400 0.405 470,000 188,600 0.4013 0.400 0.395 0.405 0.400 0.405 470,000 0.4013 0.00%
2012-06-06 0 0.400 0.400 0.405 0.400 0.410 782,000 317,260 0.4057 0.400 0.400 0.405 0.400 0.410 782,000 0.4057 0.00%
2012-06-05 0 0.400 0.395 0.400 0.400 0.400 114,000 45,600 0.4000 0.400 0.395 0.400 0.400 0.400 114,000 0.4000 2.56%
2012-06-04 0 0.390 0.390 0.405 0.390 0.405 2,124,000 845,840 0.3982 0.390 0.390 0.405 0.390 0.405 2,124,000 0.3982 -4.88%
2012-06-01 0 0.410 0.395 0.410 0.390 0.410 299,471 124,223 0.4148 0.410 0.395 0.410 0.390 0.410 299,471 0.4148 0.00%
2012-05-31 0 0.410 0.385 0.415 0.385 0.415 994,000 397,350 0.3997 0.410 0.385 0.415 0.385 0.415 994,000 0.3997 3.80%
2012-05-30 0 0.395 0.390 0.395 0.390 0.400 1,140,000 449,850 0.3946 0.395 0.390 0.395 0.390 0.400 1,140,000 0.3946 1.28%
2012-05-29 0 0.390 0.385 0.390 0.380 0.400 522,000 201,130 0.3853 0.390 0.385 0.390 0.380 0.400 522,000 0.3853 0.00%
2012-05-28 0 0.390 0.390 0.400 0.370 0.390 136,000 50,990 0.3749 0.390 0.390 0.400 0.370 0.390 136,000 0.3749 1.30%
2012-05-25 0 0.385 0.385 0.400 0.380 0.410 722,000 289,520 0.4010 0.385 0.385 0.400 0.380 0.410 722,000 0.4010 1.32%
2012-05-24 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2012-05-23 0 0.380 0.370 0.380 0.370 0.380 230,000 86,000 0.3739 0.380 0.370 0.380 0.370 0.380 230,000 0.3739 0.00%
2012-05-22 0 0.380 0.370 0.380 0.370 0.380 1,004,000 374,710 0.3732 0.380 0.370 0.380 0.370 0.380 1,004,000 0.3732 0.00%
2012-05-21 0 0.380 0.375 0.390 0.375 0.400 808,000 310,170 0.3839 0.380 0.375 0.390 0.375 0.400 808,000 0.3839 -5.00%
2012-05-18 0 0.400 0.395 0.400 0.350 0.420 1,430,000 553,110 0.3868 0.400 0.395 0.400 0.350 0.420 1,430,000 0.3868 2.56%
2012-05-17 0 0.390 0.390 0.410 0.390 0.400 106,000 41,900 0.3953 0.390 0.390 0.410 0.390 0.400 106,000 0.3953 0.00%
2012-05-16 0 0.390 0.385 0.400 0.385 0.420 956,000 380,430 0.3979 0.390 0.385 0.400 0.385 0.420 956,000 0.3979 -4.88%
2012-05-15 0 0.410 0.410 0.420 0.400 0.410 50,000 20,300 0.4060 0.410 0.410 0.420 0.400 0.410 50,000 0.4060 2.50%
2012-05-14 0 0.400 0.400 0.410 0.400 0.410 544,000 218,740 0.4021 0.400 0.400 0.410 0.400 0.410 544,000 0.4021 -2.44%
2012-05-11 0 0.410 0.405 0.410 0.405 0.410 130,000 53,150 0.4088 0.410 0.405 0.410 0.405 0.410 130,000 0.4088 1.23%
2012-05-10 0 0.405 0.400 0.410 0.400 0.405 68,000 27,450 0.4037 0.405 0.400 0.410 0.400 0.405 68,000 0.4037 0.00%
2012-05-09 0 0.405 0.405 0.415 0.405 0.425 278,000 114,760 0.4128 0.405 0.405 0.415 0.405 0.425 278,000 0.4128 -5.81%
2012-05-08 0 0.430 0.430 0.445 0.420 0.440 670,000 292,830 0.4371 0.430 0.430 0.445 0.420 0.440 670,000 0.4371 -2.27%
2012-05-07 0 0.440 0.430 0.445 0.435 0.445 1,822,000 798,710 0.4384 0.440 0.430 0.445 0.435 0.445 1,822,000 0.4384 2.33%
2012-05-04 0 0.430 0.420 0.430 0.420 0.430 1,352,000 574,320 0.4248 0.430 0.420 0.430 0.420 0.430 1,352,000 0.4248 3.61%
2012-05-03 0 0.415 0.415 0.420 0.400 0.415 996,578 406,242 0.4076 0.415 0.415 0.420 0.400 0.415 996,578 0.4076 1.22%
2012-05-02 0 0.410 0.405 0.410 0.405 0.415 1,434,000 588,490 0.4104 0.410 0.405 0.410 0.405 0.415 1,434,000 0.4104 1.23%
2012-04-30 0 0.405 0.405 0.410 0.395 0.405 222,000 88,860 0.4003 0.405 0.405 0.410 0.395 0.405 222,000 0.4003 2.53%
2012-04-27 0 0.395 0.395 0.405 0.395 0.400 250,000 99,950 0.3998 0.395 0.395 0.405 0.395 0.400 250,000 0.3998 -1.25%
2012-04-26 0 0.400 0.395 0.400 0.395 0.425 1,972,000 793,790 0.4025 0.400 0.395 0.400 0.395 0.425 1,972,000 0.4025 -3.61%
2012-04-25 0 0.415 0.415 0.425 0.405 0.415 1,588,000 655,950 0.4131 0.415 0.415 0.425 0.405 0.415 1,588,000 0.4131 2.47%
2012-04-24 0 0.405 0.400 0.410 0.405 0.405 440,000 178,200 0.4050 0.405 0.400 0.410 0.405 0.405 440,000 0.4050 0.00%
2012-04-23 0 0.405 0.405 0.410 0.390 0.405 950,000 379,500 0.3995 0.405 0.405 0.410 0.390 0.405 950,000 0.3995 1.25%
2012-04-20 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2012-04-19 0 0.400 0.400 0.410 0.375 0.405 324,000 129,320 0.3991 0.400 0.400 0.410 0.375 0.405 324,000 0.3991 0.00%
2012-04-18 0 0.400 0.400 0.405 0.400 0.410 1,064,000 429,600 0.4038 0.400 0.400 0.405 0.400 0.410 1,064,000 0.4038 0.00%
2012-04-17 0 0.400 0.380 0.400 0.390 0.400 64,000 25,240 0.3944 0.400 0.380 0.400 0.390 0.400 64,000 0.3944 0.00%
2012-04-16 0 0.400 0.395 0.405 0.395 0.425 850,000 348,970 0.4106 0.400 0.395 0.405 0.395 0.425 850,000 0.4106 0.00%
2012-04-13 0 0.400 0.395 0.400 0.390 0.405 2,256,000 898,220 0.3981 0.400 0.395 0.400 0.390 0.405 2,256,000 0.3981 -1.23%
2012-04-12 0 0.405 0.395 0.405 0.380 0.405 1,962,000 767,200 0.3910 0.405 0.395 0.405 0.380 0.405 1,962,000 0.3910 6.58%
2012-04-11 0 0.380 0.375 0.380 0.360 0.380 2,732,000 1,020,310 0.3735 0.380 0.375 0.380 0.360 0.380 2,732,000 0.3735 1.33%
2012-04-10 0 0.375 0.370 0.375 0.365 0.375 4,640,000 1,712,440 0.3691 0.375 0.370 0.375 0.365 0.375 4,640,000 0.3691 1.35%
2012-04-05 0 0.370 0.365 0.390 0.370 0.390 806,000 309,140 0.3835 0.370 0.365 0.390 0.370 0.390 806,000 0.3835 -7.50%
2012-04-03 0 0.400 0.395 0.400 0.390 0.420 4,710,000 1,889,310 0.4011 0.400 0.395 0.400 0.390 0.420 4,710,000 0.4011 -4.76%
2012-04-02 0 0.420 0.415 0.425 0.415 0.460 1,722,000 735,620 0.4272 0.420 0.415 0.425 0.415 0.460 1,722,000 0.4272 -1.18%
2012-03-30 0 0.425 0.425 0.435 0.425 0.450 1,144,000 506,790 0.4430 0.425 0.425 0.435 0.425 0.450 1,144,000 0.4430 -2.30%
2012-03-29 0 0.435 0.435 0.445 0.425 0.445 156,000 68,090 0.4365 0.435 0.435 0.445 0.425 0.445 156,000 0.4365 0.00%
2012-03-28 0 0.435 0.435 0.445 0.420 0.460 510,000 222,000 0.4353 0.435 0.435 0.445 0.420 0.460 510,000 0.4353 -2.25%
2012-03-27 0 0.445 0.435 0.450 0.425 0.455 692,000 304,970 0.4407 0.445 0.435 0.450 0.425 0.455 692,000 0.4407 5.95%
2012-03-26 0 0.420 0.415 0.425 0.410 0.445 3,032,000 1,307,630 0.4313 0.420 0.415 0.425 0.410 0.445 3,032,000 0.4313 -5.62%
2012-03-23 0 0.445 0.440 0.450 0.440 0.480 4,956,000 2,254,270 0.4549 0.445 0.440 0.450 0.440 0.480 4,956,000 0.4549 -1.11%
2012-03-22 0 0.450 0.440 0.455 0.445 0.475 432,000 198,000 0.4583 0.450 0.440 0.455 0.445 0.475 432,000 0.4583 -1.10%
2012-03-21 0 0.455 0.450 0.460 0.440 0.470 108,000 48,850 0.4523 0.455 0.450 0.460 0.440 0.470 108,000 0.4523 3.41%
2012-03-20 0 0.440 0.430 0.450 0.430 0.475 5,524,000 2,504,600 0.4534 0.440 0.430 0.450 0.430 0.475 5,524,000 0.4534 -7.37%
2012-03-19 0 0.475 0.460 0.475 0.465 0.495 1,888,000 888,200 0.4704 0.475 0.460 0.475 0.465 0.495 1,888,000 0.4704 -2.06%
2012-03-16 0 0.485 0.475 0.485 0.460 0.485 2,190,000 1,039,760 0.4748 0.485 0.475 0.485 0.460 0.485 2,190,000 0.4748 -1.02%
2012-03-15 0 0.490 0.490 0.495 0.485 0.490 66,000 32,110 0.4865 0.490 0.490 0.495 0.485 0.490 66,000 0.4865 1.03%
2012-03-14 0 0.485 0.480 0.485 0.480 0.510 1,424,000 694,470 0.4877 0.485 0.480 0.485 0.480 0.510 1,424,000 0.4877 -1.02%
2012-03-13 0 0.490 0.490 0.500 0.490 0.490 514,000 251,860 0.4900 0.490 0.490 0.500 0.490 0.490 514,000 0.4900 0.00%
2012-03-12 0 0.490 0.490 0.495 0.490 0.500 436,000 215,590 0.4945 0.490 0.490 0.495 0.490 0.500 436,000 0.4945 -1.01%
2012-03-09 0 0.495 0.495 0.500 0.495 0.500 698,000 345,660 0.4952 0.495 0.495 0.500 0.495 0.500 698,000 0.4952 0.00%
2012-03-08 0 0.495 0.495 0.500 0.495 0.495 1,146,000 567,270 0.4950 0.495 0.495 0.500 0.495 0.495 1,146,000 0.4950 -1.00%
2012-03-07 0 0.500 0.495 0.500 0.495 0.510 1,692,000 849,050 0.5018 0.500 0.495 0.500 0.495 0.510 1,692,000 0.5018 -1.96%
2012-03-06 0 0.510 0.500 0.510 0.500 0.520 1,644,000 841,440 0.5118 0.510 0.500 0.510 0.500 0.520 1,644,000 0.5118 2.00%
2012-03-05 0 0.500 0.500 0.510 0.500 0.520 728,000 370,660 0.5091 0.500 0.500 0.510 0.500 0.520 728,000 0.5091 -3.85%
2012-03-02 0 0.520 0.500 0.520 0.510 0.520 1,336,000 686,760 0.5140 0.520 0.500 0.520 0.510 0.520 1,336,000 0.5140 4.00%
2012-03-01 0 0.500 0.490 0.500 0.495 0.520 4,650,000 2,328,330 0.5007 0.500 0.490 0.500 0.495 0.520 4,650,000 0.5007 -3.85%
2012-02-29 0 0.520 0.510 0.530 0.500 0.530 1,942,000 997,240 0.5135 0.520 0.510 0.530 0.500 0.530 1,942,000 0.5135 1.96%
2012-02-28 0 0.510 0.500 0.510 0.510 0.520 2,701,000 1,382,020 0.5117 0.510 0.500 0.510 0.510 0.520 2,701,000 0.5117 -1.92%
2012-02-27 0 0.520 0.510 0.520 0.500 0.540 4,078,000 2,119,960 0.5199 0.520 0.510 0.520 0.500 0.540 4,078,000 0.5199 4.00%
2012-02-24 0 0.500 0.495 0.500 0.500 0.510 594,000 297,220 0.5004 0.500 0.495 0.500 0.500 0.510 594,000 0.5004 1.01%
2012-02-23 0 0.495 0.490 0.500 0.490 0.500 1,216,000 599,410 0.4929 0.495 0.490 0.500 0.490 0.500 1,216,000 0.4929 2.06%
2012-02-22 0 0.485 0.485 0.495 0.475 0.495 460,000 221,860 0.4823 0.485 0.485 0.495 0.475 0.495 460,000 0.4823 -4.90%
2012-02-21 0 0.510 0.500 0.510 0.475 0.510 3,850,000 1,886,130 0.4899 0.510 0.500 0.510 0.475 0.510 3,850,000 0.4899 6.25%
2012-02-20 0 0.480 0.475 0.480 0.475 0.480 532,000 254,080 0.4776 0.480 0.475 0.480 0.475 0.480 532,000 0.4776 1.05%
2012-02-17 0 0.475 0.475 0.490 0.475 0.490 468,000 225,670 0.4822 0.475 0.475 0.490 0.475 0.490 468,000 0.4822 -3.06%
2012-02-16 0 0.490 0.485 0.495 0.480 0.495 1,146,000 557,110 0.4861 0.490 0.485 0.495 0.480 0.495 1,146,000 0.4861 -2.00%
2012-02-15 0 0.500 0.495 0.500 0.480 0.520 7,790,000 3,936,770 0.5054 0.500 0.495 0.500 0.480 0.520 7,790,000 0.5054 5.26%
2012-02-14 0 0.475 0.465 0.475 0.460 0.475 6,714,000 3,152,710 0.4696 0.475 0.465 0.475 0.460 0.475 6,714,000 0.4696 -1.04%
2012-02-13 0 0.480 0.465 0.480 0.465 0.495 3,644,000 1,753,420 0.4812 0.480 0.465 0.480 0.465 0.495 3,644,000 0.4812 -2.04%
2012-02-10 0 0.490 0.490 0.495 0.430 0.500 21,928,000 10,514,340 0.4795 0.490 0.490 0.495 0.430 0.500 21,928,000 0.4795 13.95%
2012-02-09 0 0.430 0.430 0.440 0.425 0.430 1,476,000 629,800 0.4267 0.430 0.430 0.440 0.425 0.430 1,476,000 0.4267 0.00%
2012-02-08 0 0.430 0.430 0.440 0.420 0.440 812,000 346,340 0.4265 0.430 0.430 0.440 0.420 0.440 812,000 0.4265 1.18%
2012-02-07 0 0.425 0.415 0.425 0.420 0.425 150,000 63,700 0.4247 0.425 0.415 0.425 0.420 0.425 150,000 0.4247 0.00%
2012-02-06 0 0.425 0.425 0.440 0.425 0.445 2,680,000 1,181,050 0.4407 0.425 0.425 0.440 0.425 0.445 2,680,000 0.4407 -2.30%
2012-02-03 0 0.435 0.420 0.435 0.415 0.435 200,000 85,130 0.4257 0.435 0.420 0.435 0.415 0.435 200,000 0.4257 2.35%
2012-02-02 0 0.425 0.415 0.425 0.425 0.450 84,000 35,800 0.4262 0.425 0.415 0.425 0.425 0.450 84,000 0.4262 1.19%
2012-02-01 0 0.420 0.420 0.445 0.415 0.425 968,000 404,500 0.4179 0.420 0.420 0.445 0.415 0.425 968,000 0.4179 -1.18%
2012-01-31 0 0.425 0.420 0.425 0.420 0.425 354,000 150,350 0.4247 0.425 0.420 0.425 0.420 0.425 354,000 0.4247 0.00%
2012-01-30 0 0.425 0.425 0.430 0.425 0.430 180,000 76,650 0.4258 0.425 0.425 0.430 0.425 0.430 180,000 0.4258 -3.41%
2012-01-27 0 0.440 0.420 0.445 0.420 0.445 516,919 221,986 0.4294 0.440 0.420 0.445 0.420 0.445 516,919 0.4294 3.53%
2012-01-26 0 0.425 0.415 0.425 0.425 0.430 768,000 328,740 0.4280 0.425 0.415 0.425 0.425 0.430 768,000 0.4280 3.66%
2012-01-20 0 0.410 0.410 0.420 0.410 0.420 198,000 82,780 0.4181 0.410 0.410 0.420 0.410 0.420 198,000 0.4181 -2.38%
2012-01-19 0 0.420 0.415 0.420 0.420 0.425 1,068,000 454,710 0.4258 0.420 0.415 0.420 0.420 0.425 1,068,000 0.4258 1.20%
2012-01-18 0 0.415 0.415 0.425 0.415 0.430 1,276,000 541,530 0.4244 0.415 0.415 0.425 0.415 0.430 1,276,000 0.4244 -1.19%
2012-01-17 0 0.420 0.415 0.420 0.415 0.420 710,000 295,950 0.4168 0.420 0.415 0.420 0.415 0.420 710,000 0.4168 0.00%
2012-01-16 0 0.420 0.410 0.425 0.420 0.420 80,000 33,600 0.4200 0.420 0.410 0.425 0.420 0.420 80,000 0.4200 -1.18%
2012-01-13 0 0.425 0.420 0.425 0.420 0.425 118,000 49,960 0.4234 0.425 0.420 0.425 0.420 0.425 118,000 0.4234 -1.16%
2012-01-12 0 0.430 0.420 0.430 0.425 0.430 900,000 386,500 0.4294 0.430 0.420 0.430 0.425 0.430 900,000 0.4294 1.18%
2012-01-11 0 0.425 0.425 0.430 0.420 0.425 60,000 25,310 0.4218 0.425 0.425 0.430 0.420 0.425 60,000 0.4218 -1.16%
2012-01-10 0 0.430 0.425 0.430 0.420 0.435 794,000 342,120 0.4309 0.430 0.425 0.430 0.420 0.435 794,000 0.4309 -1.15%
2012-01-09 0 0.435 0.420 0.435 0.435 0.435 670,000 291,450 0.4350 0.435 0.420 0.435 0.435 0.435 670,000 0.4350 1.16%
2012-01-06 0 0.430 0.420 0.435 0.430 0.440 536,000 234,290 0.4371 0.430 0.420 0.435 0.430 0.440 536,000 0.4371 -2.27%
2012-01-05 0 0.440 0.430 0.445 0.440 0.450 180,000 80,500 0.4472 0.440 0.430 0.445 0.440 0.450 180,000 0.4472 -2.22%
2012-01-04 0 0.450 0.440 0.450 0.450 0.450 422,000 188,700 0.4472 0.450 0.440 0.450 0.450 0.450 422,000 0.4472 1.12%
2012-01-03 0 0.445 0.440 0.445 0.410 0.455 2,686,000 1,169,850 0.4355 0.445 0.440 0.445 0.410 0.455 2,686,000 0.4355 -1.11%
2011-12-30 0 0.450 0.450 0.455 0.435 0.460 1,910,000 855,880 0.4481 0.450 0.450 0.455 0.435 0.460 1,910,000 0.4481 2.27%
2011-12-29 0 0.440 0.430 0.445 0.440 0.455 204,000 90,300 0.4426 0.440 0.430 0.445 0.440 0.455 204,000 0.4426 -1.12%
2011-12-28 0 0.445 0.440 0.450 0.440 0.460 1,610,000 723,290 0.4492 0.445 0.440 0.450 0.440 0.460 1,610,000 0.4492 4.71%
2011-12-23 0 0.425 0.405 0.425 0.425 0.425 713,000 303,000 0.4250 0.425 0.405 0.425 0.425 0.425 713,000 0.4250 6.25%
2011-12-22 0 0.400 0.395 0.420 0.400 0.400 54,000 21,600 0.4000 0.400 0.395 0.420 0.400 0.400 54,000 0.4000 -4.76%
2011-12-21 0 0.420 0.390 0.420 0.420 0.420 122,000 51,240 0.4200 0.420 0.390 0.420 0.420 0.420 122,000 0.4200 0.00%
2011-12-20 0 0.420 0.415 0.420 0.420 0.440 700,000 300,100 0.4287 0.420 0.415 0.420 0.420 0.440 700,000 0.4287 2.44%
2011-12-19 0 0.410 0.400 0.410 0.390 0.410 244,000 99,960 0.4097 0.410 0.400 0.410 0.390 0.410 244,000 0.4097 0.00%
2011-12-16 0 0.410 0.410 0.425 0.410 0.410 188,000 77,080 0.4100 0.410 0.410 0.425 0.410 0.410 188,000 0.4100 -5.75%
2011-12-15 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2011-12-14 0 0.435 0.420 0.435 0.415 0.435 328,000 137,800 0.4201 0.435 0.420 0.435 0.415 0.435 328,000 0.4201 -3.33%
2011-12-13 0 0.450 0.410 0.450 0.430 0.450 160,000 68,840 0.4303 0.450 0.410 0.450 0.430 0.450 160,000 0.4303 4.65%
2011-12-12 0 0.430 0.415 0.430 0.415 0.430 328,000 137,810 0.4202 0.430 0.415 0.430 0.415 0.430 328,000 0.4202 -3.37%
2011-12-09 0 0.445 0.410 0.445 0.430 0.450 132,000 57,360 0.4345 0.445 0.410 0.445 0.430 0.450 132,000 0.4345 -1.11%
2011-12-08 0 0.450 0.415 0.450 0.430 0.450 954,000 410,260 0.4300 0.450 0.415 0.450 0.430 0.450 954,000 0.4300 4.65%
2011-12-07 0 0.430 0.420 0.430 0.415 0.435 390,000 163,800 0.4200 0.430 0.420 0.430 0.415 0.435 390,000 0.4200 4.88%
2011-12-06 0 0.410 0.400 0.425 0.410 0.430 254,000 106,340 0.4187 0.410 0.400 0.425 0.410 0.430 254,000 0.4187 -4.65%
2011-12-05 0 0.430 0.420 0.430 0.430 0.430 150,000 64,500 0.4300 0.430 0.420 0.430 0.430 0.430 150,000 0.4300 0.00%
2011-12-02 0 0.430 0.410 0.430 0.430 0.430 170,000 73,100 0.4300 0.430 0.410 0.430 0.430 0.430 170,000 0.4300 -1.15%
2011-12-01 0 0.435 0.425 0.435 0.425 0.440 1,040,000 453,100 0.4357 0.435 0.425 0.435 0.425 0.440 1,040,000 0.4357 0.00%
2011-11-30 0 0.435 0.415 0.435 0.405 0.435 1,178,000 492,710 0.4183 0.435 0.415 0.435 0.405 0.435 1,178,000 0.4183 0.00%
2011-11-29 0 0.435 0.415 0.425 0.415 0.435 1,284,000 542,850 0.4228 0.435 0.415 0.425 0.415 0.435 1,284,000 0.4228 0.00%
2011-11-28 0 0.435 0.420 0.435 0.410 0.435 200,000 84,000 0.4200 0.435 0.420 0.435 0.410 0.435 200,000 0.4200 1.16%
2011-11-25 0 0.430 0.430 0.445 0.430 0.430 570,000 245,100 0.4300 0.430 0.430 0.445 0.430 0.430 570,000 0.4300 0.00%
2011-11-24 0 0.430 0.420 0.445 0.430 0.430 20,000 8,600 0.4300 0.430 0.420 0.445 0.430 0.430 20,000 0.4300 0.00%
2011-11-23 0 0.430 0.420 0.445 0.430 0.430 200,000 86,000 0.4300 0.430 0.420 0.445 0.430 0.430 200,000 0.4300 0.00%
2011-11-22 0 0.430 0.430 0.435 0.430 0.435 1,430,000 617,450 0.4318 0.430 0.430 0.435 0.430 0.435 1,430,000 0.4318 0.00%
2011-11-21 0 0.430 0.425 0.435 0.430 0.430 632,000 271,760 0.4300 0.430 0.425 0.435 0.430 0.430 632,000 0.4300 -1.15%
2011-11-18 0 0.435 0.430 0.435 0.410 0.450 1,608,000 689,260 0.4286 0.435 0.430 0.435 0.410 0.450 1,608,000 0.4286 -3.33%
2011-11-17 0 0.450 0.440 0.455 0.440 0.450 186,000 82,600 0.4441 0.450 0.440 0.455 0.440 0.450 186,000 0.4441 1.12%
2011-11-16 0 0.445 0.440 0.455 0.440 0.455 150,000 67,730 0.4515 0.445 0.440 0.455 0.440 0.455 150,000 0.4515 -2.20%
2011-11-15 0 0.455 0.440 0.455 0.440 0.455 1,466,000 645,680 0.4404 0.455 0.440 0.455 0.440 0.455 1,466,000 0.4404 2.25%
2011-11-14 0 0.445 0.445 0.460 0.445 0.460 538,000 241,970 0.4498 0.445 0.445 0.460 0.445 0.460 538,000 0.4498 -1.11%
2011-11-11 0 0.450 0.450 0.460 - - 0 0 - 0.450 0.450 0.460 - - 0 - 1.12%
2011-11-10 0 0.445 0.445 0.460 0.445 0.460 350,400 158,992 0.4537 0.445 0.445 0.460 0.445 0.460 350,400 0.4537 -4.30%
2011-11-09 0 0.465 0.460 0.465 0.460 0.465 1,078,000 496,950 0.4610 0.465 0.460 0.465 0.460 0.465 1,078,000 0.4610 0.00%
2011-11-08 0 0.465 0.460 0.465 0.465 0.465 232,000 107,880 0.4650 0.465 0.460 0.465 0.465 0.465 232,000 0.4650 -1.06%
2011-11-07 0 0.470 0.460 0.470 0.460 0.470 374,000 173,900 0.4650 0.470 0.460 0.470 0.460 0.470 374,000 0.4650 0.00%
2011-11-04 0 0.470 0.465 0.470 0.465 0.470 1,338,000 626,360 0.4681 0.470 0.465 0.470 0.465 0.470 1,338,000 0.4681 2.17%
2011-11-03 0 0.460 0.455 0.470 0.460 0.485 768,000 355,590 0.4630 0.460 0.455 0.470 0.460 0.485 768,000 0.4630 -3.16%
2011-11-02 0 0.475 0.470 0.480 0.440 0.480 1,966,000 919,780 0.4678 0.475 0.470 0.480 0.440 0.480 1,966,000 0.4678 2.15%
2011-11-01 0 0.465 0.465 0.470 0.465 0.470 494,000 229,860 0.4653 0.465 0.465 0.470 0.465 0.470 494,000 0.4653 -1.06%
2011-10-31 0 0.470 0.470 0.480 0.460 0.485 19,378,000 9,131,830 0.4712 0.470 0.470 0.480 0.460 0.485 19,378,000 0.4712 1.08%
2011-10-28 0 0.465 0.465 0.485 0.460 0.485 19,224,000 8,945,740 0.4653 0.465 0.465 0.485 0.460 0.485 19,224,000 0.4653 1.09%
2011-10-27 0 0.460 0.435 0.465 0.450 0.460 920,000 420,700 0.4573 0.460 0.435 0.465 0.450 0.460 920,000 0.4573 2.22%
2011-10-26 0 0.450 0.425 0.450 0.420 0.450 168,800 72,180 0.4276 0.450 0.425 0.450 0.420 0.450 168,800 0.4276 2.27%
2011-10-25 0 0.440 0.435 0.440 0.440 0.480 1,528,000 678,940 0.4443 0.440 0.435 0.440 0.440 0.480 1,528,000 0.4443 -4.35%
2011-10-24 0 0.460 0.450 0.460 0.440 0.460 5,374,000 2,444,680 0.4549 0.460 0.450 0.460 0.440 0.460 5,374,000 0.4549 2.22%
2011-10-21 0 0.450 0.440 0.460 0.450 0.470 1,944,000 900,710 0.4633 0.450 0.440 0.460 0.450 0.470 1,944,000 0.4633 0.00%
2011-10-20 0 0.450 0.440 0.460 0.430 0.460 1,026,000 464,780 0.4530 0.450 0.440 0.460 0.430 0.460 1,026,000 0.4530 4.65%
2011-10-19 0 0.430 0.425 0.445 0.430 0.430 100,000 43,000 0.4300 0.430 0.425 0.445 0.430 0.430 100,000 0.4300 7.50%
2011-10-18 0 0.400 0.400 0.425 0.400 0.400 48,000 20,460 0.4263 0.400 0.400 0.425 0.400 0.400 48,000 0.4263 -8.05%
2011-10-17 0 0.435 0.435 0.445 0.435 0.470 524,000 232,380 0.4435 0.435 0.435 0.445 0.435 0.470 524,000 0.4435 3.57%
2011-10-14 0 0.420 0.420 0.430 0.420 0.440 256,000 108,020 0.4220 0.420 0.420 0.430 0.420 0.440 256,000 0.4220 0.00%
2011-10-13 0 0.420 0.420 0.430 0.400 0.420 1,030,503 428,006 0.4153 0.420 0.420 0.430 0.400 0.420 1,030,503 0.4153 5.00%
2011-10-12 0 0.400 0.400 0.410 0.400 0.400 842,000 336,800 0.4000 0.400 0.400 0.410 0.400 0.400 842,000 0.4000 0.00%
2011-10-11 0 0.400 0.395 0.405 0.400 0.410 806,000 324,970 0.4032 0.400 0.395 0.405 0.400 0.410 806,000 0.4032 0.00%
2011-10-10 0 0.400 0.380 0.410 0.375 0.410 6,692,000 2,598,410 0.3883 0.400 0.380 0.410 0.375 0.410 6,692,000 0.3883 2.56%
2011-10-07 0 0.390 0.380 0.390 0.370 0.400 2,482,000 951,780 0.3835 0.390 0.380 0.390 0.370 0.400 2,482,000 0.3835 2.63%
2011-10-06 0 0.380 0.370 0.380 0.360 0.385 2,290,000 856,820 0.3742 0.380 0.370 0.380 0.360 0.385 2,290,000 0.3742 7.04%
2011-10-04 0 0.355 0.350 0.360 0.355 0.380 2,500,000 903,220 0.3613 0.355 0.350 0.360 0.355 0.380 2,500,000 0.3613 -4.05%
2011-10-03 0 0.370 0.370 0.380 0.355 0.370 120,000 43,990 0.3666 0.370 0.370 0.380 0.355 0.370 120,000 0.3666 -6.33%
2011-09-30 0 0.395 0.380 0.395 0.385 0.400 1,182,000 464,910 0.3933 0.395 0.380 0.395 0.385 0.400 1,182,000 0.3933 0.00%
2011-09-28 0 0.395 0.390 0.395 0.395 0.410 1,490,000 597,550 0.4010 0.395 0.390 0.395 0.395 0.410 1,490,000 0.4010 1.28%
2011-09-27 0 0.390 0.390 0.400 0.390 0.450 3,666,000 1,533,840 0.4184 0.390 0.390 0.400 0.390 0.450 3,666,000 0.4184 -7.14%
2011-09-26 0 0.420 0.420 0.430 0.395 0.455 1,956,000 865,160 0.4423 0.420 0.420 0.430 0.395 0.455 1,956,000 0.4423 -5.62%
2011-09-23 0 0.445 0.440 0.445 0.430 0.455 844,000 365,510 0.4331 0.445 0.440 0.445 0.430 0.455 844,000 0.4331 -2.20%
2011-09-22 0 0.455 0.445 0.455 0.430 0.480 1,726,000 802,040 0.4647 0.455 0.445 0.455 0.430 0.480 1,726,000 0.4647 -5.21%
2011-09-21 0 0.480 0.470 0.480 0.465 0.490 2,246,000 1,068,000 0.4755 0.480 0.470 0.480 0.465 0.490 2,246,000 0.4755 3.23%
2011-09-20 0 0.465 0.460 0.465 0.455 0.480 1,780,000 826,850 0.4645 0.465 0.460 0.465 0.455 0.480 1,780,000 0.4645 -3.12%
2011-09-19 0 0.480 0.470 0.480 0.470 0.480 442,000 210,380 0.4760 0.480 0.470 0.480 0.470 0.480 442,000 0.4760 0.00%
2011-09-16 0 0.480 0.475 0.485 0.475 0.500 9,294,000 4,563,360 0.4910 0.480 0.475 0.485 0.475 0.500 9,294,000 0.4910 -4.00%
2011-09-15 0 0.500 0.495 0.510 0.485 0.530 3,530,000 1,802,440 0.5106 0.500 0.495 0.510 0.485 0.530 3,530,000 0.5106 3.09%
2011-09-14 0 0.485 0.480 0.490 0.485 0.500 1,142,000 557,390 0.4881 0.485 0.480 0.490 0.485 0.500 1,142,000 0.4881 -3.00%
2011-09-12 0 0.500 0.485 0.500 0.485 0.500 530,000 259,580 0.4898 0.500 0.485 0.500 0.485 0.500 530,000 0.4898 1.01%
2011-09-09 0 0.495 0.490 0.495 0.485 0.495 2,514,000 1,225,040 0.4873 0.495 0.490 0.495 0.485 0.495 2,514,000 0.4873 0.00%
2011-09-08 0 0.495 0.480 0.495 0.485 0.510 672,000 332,600 0.4949 0.495 0.480 0.495 0.485 0.510 672,000 0.4949 0.00%
2011-09-07 0 0.495 0.495 0.500 0.480 0.495 2,112,000 1,039,920 0.4924 0.495 0.495 0.500 0.480 0.495 2,112,000 0.4924 2.06%
2011-09-06 0 0.485 0.485 0.490 0.480 0.495 928,000 450,950 0.4859 0.485 0.485 0.490 0.480 0.495 928,000 0.4859 -3.00%
2011-09-05 0 0.500 0.495 0.500 0.495 0.510 1,614,000 807,020 0.5000 0.500 0.495 0.500 0.495 0.510 1,614,000 0.5000 0.00%
2011-09-02 0 0.500 0.500 0.510 0.500 0.510 1,564,000 783,120 0.5007 0.500 0.500 0.510 0.500 0.510 1,564,000 0.5007 0.00%
2011-09-01 0 0.500 0.500 0.510 0.500 0.520 3,138,000 1,572,260 0.5010 0.500 0.500 0.510 0.500 0.520 3,138,000 0.5010 -1.96%
2011-08-31 0 0.510 0.495 0.510 0.500 0.510 3,334,000 1,668,040 0.5003 0.510 0.495 0.510 0.500 0.510 3,334,000 0.5003 0.00%
2011-08-30 0 0.510 0.510 0.520 0.500 0.550 5,674,000 2,879,840 0.5076 0.510 0.510 0.520 0.500 0.550 5,674,000 0.5076 -1.92%
2011-08-29 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.540 0.520 0.520 10,000 0.5200 -1.89%
2011-08-26 0 0.530 0.520 0.530 0.520 0.530 420,000 219,440 0.5225 0.530 0.520 0.530 0.520 0.530 420,000 0.5225 3.92%
2011-08-25 0 0.510 0.510 0.530 0.510 0.530 1,890,000 981,620 0.5194 0.510 0.510 0.530 0.510 0.530 1,890,000 0.5194 2.00%
2011-08-24 0 0.500 0.500 0.510 0.500 0.530 2,286,000 1,161,460 0.5081 0.500 0.500 0.510 0.500 0.530 2,286,000 0.5081 -5.66%
2011-08-23 0 0.530 0.530 0.550 0.530 0.550 2,088,000 1,130,720 0.5415 0.530 0.530 0.550 0.530 0.550 2,088,000 0.5415 -8.62%
2011-08-22 0 0.580 0.560 0.580 0.550 0.580 2,416,000 1,356,340 0.5614 0.580 0.560 0.580 0.550 0.580 2,416,000 0.5614 0.00%
2011-08-19 0 0.580 0.580 0.590 0.580 0.600 744,000 431,420 0.5799 0.580 0.580 0.590 0.580 0.600 744,000 0.5799 -4.92%
2011-08-18 0 0.610 0.590 0.610 0.590 0.610 37,372,000 20,256,640 0.5420 0.610 0.590 0.610 0.590 0.610 37,372,000 0.5420 3.39%
2011-08-17 0 0.590 0.580 0.600 0.590 0.610 404,000 239,780 0.5935 0.590 0.580 0.600 0.590 0.610 404,000 0.5935 -3.28%
2011-08-16 0 0.610 0.590 0.610 0.590 0.610 368,000 221,480 0.6018 0.610 0.590 0.610 0.590 0.610 368,000 0.6018 3.39%
2011-08-15 0 0.590 0.570 0.590 0.570 0.600 362,000 213,320 0.5893 0.590 0.570 0.590 0.570 0.600 362,000 0.5893 -1.67%
2011-08-12 0 0.600 0.580 0.600 0.580 0.600 500,000 294,400 0.5888 0.600 0.580 0.600 0.580 0.600 500,000 0.5888 3.45%
2011-08-11 0 0.580 0.570 0.580 0.580 0.590 398,000 230,920 0.5802 0.580 0.570 0.580 0.580 0.590 398,000 0.5802 -1.69%
2011-08-10 0 0.590 0.590 0.600 0.580 0.600 3,954,000 2,331,660 0.5897 0.590 0.590 0.600 0.580 0.600 3,954,000 0.5897 0.00%
2011-08-09 0 0.590 0.580 0.590 0.510 0.600 5,692,000 3,245,280 0.5701 0.590 0.580 0.590 0.510 0.600 5,692,000 0.5701 0.00%
2011-08-08 0 0.590 0.590 0.600 0.570 0.630 7,478,000 4,407,080 0.5893 0.590 0.590 0.600 0.570 0.630 7,478,000 0.5893 -6.35%
2011-08-05 0 0.630 0.630 0.640 0.620 0.650 3,442,000 2,200,960 0.6394 0.630 0.630 0.640 0.620 0.650 3,442,000 0.6394 -5.97%
2011-08-04 0 0.670 0.660 0.670 0.660 0.690 2,804,000 1,893,380 0.6752 0.670 0.660 0.670 0.660 0.690 2,804,000 0.6752 0.00%
2011-08-03 0 0.670 0.660 0.670 0.650 0.670 2,362,000 1,555,820 0.6587 0.670 0.660 0.670 0.650 0.670 2,362,000 0.6587 1.52%
2011-08-02 0 0.660 0.650 0.670 0.650 0.670 1,110,000 729,440 0.6572 0.660 0.650 0.670 0.650 0.670 1,110,000 0.6572 0.00%
2011-08-01 0 0.660 0.660 0.670 0.660 0.680 1,944,000 1,291,240 0.6642 0.660 0.660 0.670 0.660 0.680 1,944,000 0.6642 -1.49%
2011-07-29 0 0.670 0.660 0.670 0.660 0.670 2,286,000 1,523,340 0.6664 0.670 0.660 0.670 0.660 0.670 2,286,000 0.6664 0.00%
2011-07-28 0 0.670 0.670 0.680 0.670 0.690 3,462,000 2,328,740 0.6727 0.670 0.670 0.680 0.670 0.690 3,462,000 0.6727 0.00%
2011-07-27 0 0.670 0.670 0.680 0.670 0.670 1,746,000 1,169,820 0.6700 0.670 0.670 0.680 0.670 0.670 1,746,000 0.6700 0.00%
2011-07-26 0 0.670 0.670 0.680 0.670 0.680 1,838,000 1,239,060 0.6741 0.670 0.670 0.680 0.670 0.680 1,838,000 0.6741 0.00%
2011-07-25 0 0.670 0.660 0.670 0.660 0.680 3,954,000 2,663,400 0.6736 0.670 0.660 0.670 0.660 0.680 3,954,000 0.6736 -1.47%
2011-07-22 0 0.680 0.680 0.690 0.680 0.710 4,550,000 3,159,460 0.6944 0.680 0.680 0.690 0.680 0.710 4,550,000 0.6944 -2.86%
2011-07-21 0 0.700 0.700 0.710 0.690 0.710 3,042,000 2,125,540 0.6987 0.700 0.700 0.710 0.690 0.710 3,042,000 0.6987 -2.78%
2011-07-20 0 0.720 0.710 0.720 0.710 0.720 512,000 364,340 0.7116 0.720 0.710 0.720 0.710 0.720 512,000 0.7116 1.41%
2011-07-19 0 0.710 0.700 0.710 0.700 0.710 2,232,000 1,568,500 0.7027 0.710 0.700 0.710 0.700 0.710 2,232,000 0.7027 0.00%
2011-07-18 0 0.710 0.700 0.710 0.710 0.730 4,076,000 2,925,320 0.7177 0.710 0.700 0.710 0.710 0.730 4,076,000 0.7177 -2.74%
2011-07-15 0 0.730 0.720 0.730 0.720 0.750 5,398,000 3,954,580 0.7326 0.730 0.720 0.730 0.720 0.750 5,398,000 0.7326 -1.35%
2011-07-14 0 0.740 0.730 0.740 0.710 0.760 12,664,000 9,326,640 0.7365 0.740 0.730 0.740 0.710 0.760 12,664,000 0.7365 4.23%
2011-07-13 0 0.710 0.700 0.720 0.690 0.720 3,102,000 2,175,440 0.7013 0.710 0.700 0.720 0.690 0.720 3,102,000 0.7013 1.43%
2011-07-12 0 0.700 0.690 0.700 0.680 0.720 3,638,000 2,515,860 0.6916 0.700 0.690 0.700 0.680 0.720 3,638,000 0.6916 -2.78%
2011-07-11 0 0.720 0.710 0.720 0.690 0.730 6,876,000 4,897,400 0.7122 0.720 0.710 0.720 0.690 0.730 6,876,000 0.7122 2.86%
2011-07-08 0 0.700 0.700 0.710 0.690 0.710 14,534,000 10,116,120 0.6960 0.700 0.700 0.710 0.690 0.710 14,534,000 0.6960 1.45%
2011-07-07 0 0.690 0.680 0.690 0.680 0.700 2,224,000 1,522,000 0.6844 0.690 0.680 0.690 0.680 0.700 2,224,000 0.6844 0.00%
2011-07-06 0 0.690 0.680 0.690 0.690 0.690 440,000 303,600 0.6900 0.690 0.680 0.690 0.690 0.690 440,000 0.6900 -1.43%
2011-07-05 0 0.700 0.690 0.700 0.690 0.700 836,000 576,860 0.6900 0.700 0.690 0.700 0.690 0.700 836,000 0.6900 0.00%
2011-07-04 0 0.700 0.690 0.700 0.680 0.700 2,076,000 1,449,940 0.6984 0.700 0.690 0.700 0.680 0.700 2,076,000 0.6984 2.94%
2011-06-30 0 0.680 0.680 0.690 0.680 0.700 740,000 511,860 0.6917 0.680 0.680 0.690 0.680 0.700 740,000 0.6917 -2.86%
2011-06-29 0 0.700 0.700 0.710 0.700 0.710 272,000 190,820 0.7015 0.700 0.700 0.710 0.700 0.710 272,000 0.7015 0.00%
2011-06-28 0 0.700 0.700 0.710 0.700 0.720 200,000 140,180 0.7009 0.700 0.700 0.710 0.700 0.720 200,000 0.7009 -1.41%
2011-06-27 0 0.710 0.700 0.710 0.700 0.710 2,922,000 2,045,900 0.7002 0.710 0.700 0.710 0.700 0.710 2,922,000 0.7002 0.00%
2011-06-24 0 0.710 0.700 0.710 0.690 0.710 5,870,000 4,104,520 0.6992 0.710 0.700 0.710 0.690 0.710 5,870,000 0.6992 0.00%
2011-06-23 0 0.710 0.690 0.700 0.680 0.710 3,090,000 2,138,080 0.6919 0.710 0.690 0.700 0.680 0.710 3,090,000 0.6919 4.41%
2011-06-22 0 0.680 0.670 0.680 0.670 0.690 112,000 76,540 0.6834 0.680 0.670 0.680 0.670 0.690 112,000 0.6834 0.00%
2011-06-21 0 0.680 0.680 0.690 0.670 0.700 2,564,000 1,747,560 0.6816 0.680 0.680 0.690 0.670 0.700 2,564,000 0.6816 -2.86%
2011-06-20 0 0.700 0.670 0.700 0.670 0.700 5,054,000 3,458,160 0.6842 0.700 0.670 0.700 0.670 0.700 5,054,000 0.6842 0.00%
2011-06-17 0 0.700 0.700 0.710 0.680 0.710 2,276,000 1,592,440 0.6997 0.700 0.700 0.710 0.680 0.710 2,276,000 0.6997 1.45%
2011-06-16 0 0.690 0.680 0.690 0.680 0.690 630,000 433,400 0.6879 0.690 0.680 0.690 0.680 0.690 630,000 0.6879 -1.43%
2011-06-15 0 0.700 0.690 0.710 0.700 0.720 2,350,000 1,645,820 0.7003 0.700 0.690 0.710 0.700 0.720 2,350,000 0.7003 -2.78%
2011-06-14 0 0.720 0.710 0.720 0.710 0.720 6,316,000 4,531,680 0.7175 0.720 0.710 0.720 0.710 0.720 6,316,000 0.7175 0.00%
2011-06-13 0 0.720 0.710 0.720 0.680 0.720 1,224,000 857,700 0.7007 0.720 0.710 0.720 0.680 0.720 1,224,000 0.7007 4.35%
2011-06-10 0 0.690 0.690 0.700 0.680 0.700 4,076,000 2,783,960 0.6830 0.690 0.690 0.700 0.680 0.700 4,076,000 0.6830 -1.43%
2011-06-09 0 0.700 0.690 0.700 0.670 0.700 4,868,000 3,315,740 0.6811 0.700 0.690 0.700 0.670 0.700 4,868,000 0.6811 1.45%
2011-06-08 0 0.690 0.680 0.690 0.680 0.710 3,240,000 2,222,140 0.6858 0.690 0.680 0.690 0.680 0.710 3,240,000 0.6858 -1.43%
2011-06-07 0 0.700 0.690 0.700 0.700 0.710 1,558,000 1,093,560 0.7019 0.700 0.690 0.700 0.700 0.710 1,558,000 0.7019 0.00%
2011-06-03 0 0.700 0.700 0.710 0.700 0.710 1,442,000 1,012,600 0.7022 0.700 0.700 0.710 0.700 0.710 1,442,000 0.7022 -1.41%
2011-06-02 0 0.710 0.700 0.710 0.700 0.710 2,596,000 1,817,240 0.7000 0.710 0.700 0.710 0.700 0.710 2,596,000 0.7000 -1.39%
2011-06-01 0 0.720 0.710 0.720 0.710 0.720 2,018,000 1,437,740 0.7125 0.720 0.710 0.720 0.710 0.720 2,018,000 0.7125 0.00%
2011-05-31 0 0.720 0.710 0.720 0.710 0.740 4,722,000 3,390,680 0.7181 0.720 0.710 0.720 0.710 0.740 4,722,000 0.7181 -1.37%
2011-05-30 0 0.730 0.720 0.730 0.710 0.730 3,426,000 2,461,260 0.7184 0.730 0.720 0.730 0.710 0.730 3,426,000 0.7184 2.82%
2011-05-27 0 0.710 0.700 0.710 0.690 0.710 1,950,200 1,368,274 0.7016 0.710 0.700 0.710 0.690 0.710 1,950,200 0.7016 0.00%
2011-05-26 0 0.710 0.700 0.710 0.680 0.710 2,784,000 1,931,140 0.6937 0.710 0.700 0.710 0.680 0.710 2,784,000 0.6937 4.41%
2011-05-25 0 0.680 0.680 0.690 0.680 0.710 2,972,000 2,048,700 0.6893 0.680 0.680 0.690 0.680 0.710 2,972,000 0.6893 -4.23%
2011-05-24 0 0.710 0.700 0.710 0.700 0.730 9,536,000 6,734,540 0.7062 0.710 0.700 0.710 0.700 0.730 9,536,000 0.7062 -2.74%
2011-05-23 0 0.730 0.720 0.730 0.710 0.730 1,802,000 1,303,800 0.7235 0.730 0.720 0.730 0.710 0.730 1,802,000 0.7235 -1.35%
2011-05-20 0 0.740 0.730 0.740 0.720 0.750 10,382,000 7,629,540 0.7349 0.740 0.730 0.740 0.720 0.750 10,382,000 0.7349 -1.33%
2011-05-19 0 0.750 0.740 0.750 0.730 0.750 7,142,000 5,278,400 0.7391 0.750 0.740 0.750 0.730 0.750 7,142,000 0.7391 0.00%
2011-05-18 0 0.750 0.740 0.760 0.750 0.770 9,430,000 7,178,240 0.7612 0.750 0.740 0.760 0.750 0.770 9,430,000 0.7612 1.35%
2011-05-17 0 0.740 0.740 0.750 0.740 0.750 844,000 624,660 0.7401 0.740 0.740 0.750 0.740 0.750 844,000 0.7401 0.00%
2011-05-16 0 0.740 0.740 0.750 0.740 0.750 2,238,000 1,674,440 0.7482 0.740 0.740 0.750 0.740 0.750 2,238,000 0.7482 -1.33%
2011-05-13 0 0.750 0.740 0.750 0.740 0.770 8,090,000 6,112,700 0.7556 0.750 0.740 0.750 0.740 0.770 8,090,000 0.7556 0.00%
2011-05-12 0 0.750 0.750 0.760 0.740 0.750 6,120,000 4,587,600 0.7496 0.750 0.750 0.760 0.740 0.750 6,120,000 0.7496 -1.32%
2011-05-11 0 0.760 0.750 0.760 0.740 0.780 13,182,000 9,953,460 0.7551 0.760 0.750 0.760 0.740 0.780 13,182,000 0.7551 -1.30%
2011-05-09 0 0.770 0.760 0.770 0.740 0.810 44,484,000 34,749,960 0.7812 0.770 0.760 0.770 0.740 0.810 44,484,000 0.7812 2.67%
2011-05-06 0 0.750 0.740 0.760 0.710 0.770 11,722,000 8,686,080 0.7410 0.750 0.740 0.760 0.710 0.770 11,722,000 0.7410 4.17%
2011-05-05 0 0.720 0.710 0.720 0.710 0.730 3,746,000 2,705,100 0.7221 0.720 0.710 0.720 0.710 0.730 3,746,000 0.7221 0.00%
2011-05-04 0 0.720 0.710 0.720 0.700 0.720 1,528,000 1,084,700 0.7099 0.720 0.710 0.720 0.700 0.720 1,528,000 0.7099 0.00%
2011-05-03 0 0.720 0.710 0.720 0.700 0.740 11,448,000 8,309,700 0.7259 0.720 0.710 0.720 0.700 0.740 11,448,000 0.7259 1.41%
2011-04-29 0 0.710 0.700 0.710 0.700 0.710 1,782,000 1,264,920 0.7098 0.710 0.700 0.710 0.700 0.710 1,782,000 0.7098 0.00%
2011-04-28 0 0.710 0.700 0.710 0.700 0.720 2,954,000 2,104,520 0.7124 0.710 0.700 0.710 0.700 0.720 2,954,000 0.7124 0.00%
2011-04-27 0 0.710 0.700 0.720 0.710 0.730 6,070,000 4,366,500 0.7194 0.710 0.700 0.720 0.710 0.730 6,070,000 0.7194 -1.39%
2011-04-26 0 0.720 0.700 0.720 0.700 0.750 18,424,000 13,417,480 0.7283 0.720 0.700 0.720 0.700 0.750 18,424,000 0.7283 0.00%
2011-04-21 0 0.720 0.710 0.720 0.700 0.730 6,216,000 4,423,640 0.7117 0.720 0.710 0.720 0.700 0.730 6,216,000 0.7117 2.86%
2011-04-20 0 0.700 0.700 0.710 0.700 0.730 6,762,000 4,858,400 0.7185 0.700 0.700 0.710 0.700 0.730 6,762,000 0.7185 -4.11%
2011-04-19 0 0.730 0.710 0.730 0.720 0.750 4,438,000 3,247,740 0.7318 0.730 0.710 0.730 0.720 0.750 4,438,000 0.7318 -2.67%
2011-04-18 0 0.750 0.740 0.750 0.690 0.770 19,476,000 14,468,980 0.7429 0.750 0.740 0.750 0.690 0.770 19,476,000 0.7429 5.63%
2011-04-15 0 0.710 0.710 0.720 0.670 0.730 9,032,000 6,444,240 0.7135 0.710 0.710 0.720 0.670 0.730 9,032,000 0.7135 2.90%
2011-04-14 0 0.690 0.690 0.700 0.690 0.710 4,634,000 3,245,600 0.7004 0.690 0.690 0.700 0.690 0.710 4,634,000 0.7004 -4.17%
2011-04-13 0 0.720 0.710 0.720 0.640 0.720 7,492,000 5,178,180 0.6912 0.720 0.710 0.720 0.640 0.720 7,492,000 0.6912 10.77%
2011-04-12 0 0.650 0.650 0.660 0.630 0.670 3,778,000 2,464,980 0.6525 0.650 0.650 0.660 0.630 0.670 3,778,000 0.6525 4.84%
2011-04-11 0 0.620 0.610 0.630 0.610 0.630 1,108,000 683,800 0.6171 0.620 0.610 0.630 0.610 0.630 1,108,000 0.6171 1.64%
2011-04-08 0 0.610 0.610 0.620 0.600 0.630 8,528,000 5,193,800 0.6090 0.610 0.610 0.620 0.600 0.630 8,528,000 0.6090 0.00%
2011-04-07 0 0.610 0.610 0.620 0.610 0.650 11,956,000 7,478,120 0.6255 0.610 0.610 0.620 0.610 0.650 11,956,000 0.6255 -4.69%
2011-04-06 0 0.640 0.640 0.650 0.640 0.670 3,946,000 2,568,820 0.6510 0.640 0.640 0.650 0.640 0.670 3,946,000 0.6510 -4.48%
2011-04-04 0 0.670 0.660 0.670 0.660 0.670 558,000 368,400 0.6602 0.670 0.660 0.670 0.660 0.670 558,000 0.6602 0.00%
2011-04-01 0 0.670 0.660 0.670 0.650 0.670 1,530,000 1,011,300 0.6610 0.670 0.660 0.670 0.650 0.670 1,530,000 0.6610 0.00%
2011-03-31 0 0.670 0.660 0.670 0.660 0.690 3,598,000 2,414,420 0.6710 0.670 0.660 0.670 0.660 0.690 3,598,000 0.6710 0.00%
2011-03-30 0 0.670 0.670 0.680 0.660 0.670 714,000 476,480 0.6673 0.670 0.670 0.680 0.660 0.670 714,000 0.6673 0.00%
2011-03-29 0 0.670 0.660 0.670 0.660 0.670 1,660,000 1,098,620 0.6618 0.670 0.660 0.670 0.660 0.670 1,660,000 0.6618 0.00%
2011-03-28 0 0.670 0.670 0.680 0.670 0.680 2,076,000 1,398,160 0.6735 0.670 0.670 0.680 0.670 0.680 2,076,000 0.6735 -2.90%
2011-03-25 0 0.690 0.680 0.690 0.670 0.690 1,604,000 1,098,140 0.6846 0.690 0.680 0.690 0.670 0.690 1,604,000 0.6846 1.47%
2011-03-24 0 0.680 0.670 0.680 0.670 0.690 348,000 235,660 0.6772 0.680 0.670 0.680 0.670 0.690 348,000 0.6772 -1.45%
2011-03-23 0 0.690 0.680 0.690 0.670 0.690 696,000 472,320 0.6786 0.690 0.680 0.690 0.670 0.690 696,000 0.6786 2.99%
2011-03-22 0 0.670 0.660 0.670 0.660 0.670 48,000 31,700 0.6604 0.670 0.660 0.670 0.660 0.670 48,000 0.6604 0.00%
2011-03-21 0 0.670 0.670 0.680 0.660 0.670 992,000 662,200 0.6675 0.670 0.670 0.680 0.660 0.670 992,000 0.6675 1.52%
2011-03-18 0 0.660 0.650 0.660 0.650 0.670 2,144,000 1,422,140 0.6633 0.660 0.650 0.660 0.650 0.670 2,144,000 0.6633 -1.49%
2011-03-17 0 0.670 0.630 0.670 0.630 0.670 1,876,000 1,239,920 0.6609 0.670 0.630 0.670 0.630 0.670 1,876,000 0.6609 -1.47%
2011-03-16 0 0.680 0.670 0.680 0.670 0.680 480,000 322,960 0.6728 0.680 0.670 0.680 0.670 0.680 480,000 0.6728 0.00%
2011-03-15 0 0.680 0.670 0.680 0.670 0.690 2,484,000 1,681,400 0.6769 0.680 0.670 0.680 0.670 0.690 2,484,000 0.6769 -1.45%
2011-03-14 0 0.690 0.680 0.690 0.680 0.690 418,000 287,340 0.6874 0.690 0.680 0.690 0.680 0.690 418,000 0.6874 0.00%
2011-03-11 0 0.690 0.680 0.690 0.680 0.690 812,000 558,400 0.6877 0.690 0.680 0.690 0.680 0.690 812,000 0.6877 -1.43%
2011-03-10 0 0.700 0.690 0.700 0.680 0.710 7,656,000 5,291,700 0.6912 0.700 0.690 0.700 0.680 0.710 7,656,000 0.6912 0.00%
2011-03-09 0 0.700 0.690 0.710 0.690 0.710 4,274,000 2,978,720 0.6969 0.700 0.690 0.710 0.690 0.710 4,274,000 0.6969 0.00%
2011-03-08 0 0.700 0.690 0.700 0.690 0.710 1,984,000 1,387,920 0.6996 0.700 0.690 0.700 0.690 0.710 1,984,000 0.6996 0.00%
2011-03-07 0 0.700 0.690 0.700 0.690 0.710 3,644,000 2,546,960 0.6989 0.700 0.690 0.700 0.690 0.710 3,644,000 0.6989 -1.41%
2011-03-04 0 0.710 0.690 0.710 0.690 0.710 3,632,000 2,542,560 0.7000 0.710 0.690 0.710 0.690 0.710 3,632,000 0.7000 0.00%
2011-03-03 0 0.710 0.690 0.710 0.690 0.710 4,510,000 3,153,160 0.6991 0.710 0.690 0.710 0.690 0.710 4,510,000 0.6991 0.00%
2011-03-02 0 0.710 0.700 0.710 0.690 0.730 4,080,000 2,910,640 0.7134 0.710 0.700 0.710 0.690 0.730 4,080,000 0.7134 1.43%
2011-03-01 0 0.700 0.690 0.700 0.690 0.700 3,256,000 2,278,080 0.6997 0.700 0.690 0.700 0.690 0.700 3,256,000 0.6997 0.00%
2011-02-28 0 0.700 0.690 0.700 0.680 0.700 2,886,000 2,015,200 0.6983 0.700 0.690 0.700 0.680 0.700 2,886,000 0.6983 0.00%
2011-02-25 0 0.700 0.690 0.700 0.690 0.700 1,446,000 998,760 0.6907 0.700 0.690 0.700 0.690 0.700 1,446,000 0.6907 1.45%
2011-02-24 0 0.690 0.690 0.700 0.670 0.690 5,850,000 4,022,900 0.6877 0.690 0.690 0.700 0.670 0.690 5,850,000 0.6877 0.00%
2011-02-23 0 0.690 0.680 0.690 0.680 0.700 2,668,000 1,847,720 0.6925 0.690 0.680 0.690 0.680 0.700 2,668,000 0.6925 0.00%
2011-02-22 0 0.690 0.670 0.690 0.660 0.690 4,002,000 2,683,610 0.6706 0.690 0.670 0.690 0.660 0.690 4,002,000 0.6706 1.47%
2011-02-21 0 0.680 0.680 0.690 0.680 0.690 1,182,000 806,980 0.6827 0.680 0.680 0.690 0.680 0.690 1,182,000 0.6827 0.00%
2011-02-18 0 0.680 0.680 0.690 0.680 0.700 2,080,000 1,448,040 0.6962 0.680 0.680 0.690 0.680 0.700 2,080,000 0.6962 -1.45%
2011-02-17 0 0.690 0.690 0.700 0.690 0.700 512,000 353,500 0.6904 0.690 0.690 0.700 0.690 0.700 512,000 0.6904 0.00%
2011-02-16 0 0.690 0.690 0.700 0.690 0.700 1,006,000 699,020 0.6949 0.690 0.690 0.700 0.690 0.700 1,006,000 0.6949 -1.43%
2011-02-15 0 0.700 0.690 0.700 0.690 0.700 2,940,000 2,057,260 0.6997 0.700 0.690 0.700 0.690 0.700 2,940,000 0.6997 1.45%
2011-02-14 0 0.690 0.690 0.700 0.690 0.700 622,000 429,480 0.6905 0.690 0.690 0.700 0.690 0.700 622,000 0.6905 0.00%
2011-02-11 0 0.690 0.690 0.700 0.680 0.700 2,406,000 1,664,420 0.6918 0.690 0.690 0.700 0.680 0.700 2,406,000 0.6918 0.00%
2011-02-10 0 0.690 0.680 0.700 0.680 0.690 1,446,000 997,600 0.6899 0.690 0.680 0.700 0.680 0.690 1,446,000 0.6899 0.00%
2011-02-09 0 0.690 0.690 0.700 0.680 0.690 818,000 564,400 0.6900 0.690 0.690 0.700 0.680 0.690 818,000 0.6900 -1.43%
2011-02-08 0 0.700 0.690 0.700 0.690 0.700 1,204,000 835,640 0.6941 0.700 0.690 0.700 0.690 0.700 1,204,000 0.6941 2.94%
2011-02-07 0 0.680 0.680 0.690 0.680 0.700 1,106,000 762,680 0.6896 0.680 0.680 0.690 0.680 0.700 1,106,000 0.6896 -2.86%
2011-02-02 0 0.700 0.700 0.710 0.700 0.710 62,000 43,420 0.7003 0.700 0.700 0.710 0.700 0.710 62,000 0.7003 1.45%
2011-02-01 0 0.690 0.690 0.710 0.680 0.700 1,744,000 1,201,820 0.6891 0.690 0.690 0.710 0.680 0.700 1,744,000 0.6891 0.00%
2011-01-31 0 0.690 0.690 0.700 0.690 0.700 502,000 349,500 0.6962 0.690 0.690 0.700 0.690 0.700 502,000 0.6962 0.00%
2011-01-28 0 0.690 0.690 0.700 0.690 0.710 1,006,000 699,840 0.6957 0.690 0.690 0.700 0.690 0.710 1,006,000 0.6957 -1.43%
2011-01-27 0 0.700 0.700 0.710 0.700 0.710 1,260,000 883,900 0.7015 0.700 0.700 0.710 0.700 0.710 1,260,000 0.7015 -1.41%
2011-01-26 0 0.710 0.700 0.710 0.700 0.720 1,984,000 1,406,700 0.7090 0.710 0.700 0.710 0.700 0.720 1,984,000 0.7090 -1.39%
2011-01-25 0 0.720 0.710 0.720 0.700 0.720 1,962,000 1,406,380 0.7168 0.720 0.710 0.720 0.700 0.720 1,962,000 0.7168 4.35%
2011-01-24 0 0.690 0.690 0.700 0.690 0.720 3,558,000 2,494,320 0.7010 0.690 0.690 0.700 0.690 0.720 3,558,000 0.7010 -1.43%
2011-01-21 0 0.700 0.700 0.710 0.700 0.710 1,134,000 801,440 0.7067 0.700 0.700 0.710 0.700 0.710 1,134,000 0.7067 -1.41%
2011-01-20 0 0.710 0.700 0.710 0.700 0.720 2,058,000 1,459,120 0.7090 0.710 0.700 0.710 0.700 0.720 2,058,000 0.7090 -1.39%
2011-01-19 0 0.720 0.710 0.720 0.700 0.740 9,538,000 6,849,800 0.7182 0.720 0.710 0.720 0.700 0.740 9,538,000 0.7182 1.41%
2011-01-18 0 0.710 0.710 0.720 0.710 0.730 3,970,000 2,846,800 0.7171 0.710 0.710 0.720 0.710 0.730 3,970,000 0.7171 -1.39%
2011-01-17 0 0.720 0.720 0.730 0.710 0.730 2,252,000 1,624,040 0.7212 0.720 0.720 0.730 0.710 0.730 2,252,000 0.7212 0.00%
2011-01-14 0 0.720 0.710 0.720 0.710 0.730 4,910,000 3,533,500 0.7197 0.720 0.710 0.720 0.710 0.730 4,910,000 0.7197 -1.37%
2011-01-13 0 0.730 0.720 0.730 0.720 0.740 8,420,000 6,149,700 0.7304 0.730 0.720 0.730 0.720 0.740 8,420,000 0.7304 -1.35%
2011-01-12 0 0.740 0.730 0.740 0.720 0.740 2,180,000 1,589,400 0.7291 0.740 0.730 0.740 0.720 0.740 2,180,000 0.7291 1.37%
2011-01-11 0 0.730 0.730 0.740 0.730 0.740 1,084,000 800,960 0.7389 0.730 0.730 0.740 0.730 0.740 1,084,000 0.7389 -1.35%
2011-01-10 0 0.740 0.730 0.740 0.730 0.740 3,184,000 2,348,120 0.7375 0.740 0.730 0.740 0.730 0.740 3,184,000 0.7375 1.37%
2011-01-07 0 0.730 0.730 0.740 0.720 0.750 3,430,000 2,525,800 0.7364 0.730 0.730 0.740 0.720 0.750 3,430,000 0.7364 -1.35%
2011-01-06 0 0.740 0.740 0.750 0.730 0.760 3,016,000 2,218,340 0.7355 0.740 0.740 0.750 0.730 0.760 3,016,000 0.7355 -2.63%
2011-01-05 0 0.760 0.740 0.760 0.750 0.780 5,482,000 4,167,300 0.7602 0.760 0.740 0.760 0.750 0.780 5,482,000 0.7602 -1.30%
2011-01-04 0 0.770 0.760 0.770 0.730 0.800 38,621,972 29,520,219 0.7643 0.770 0.760 0.770 0.730 0.800 38,621,972 0.7643 5.48%
2011-01-03 0 0.730 0.720 0.730 0.710 0.730 872,000 630,560 0.7231 0.730 0.720 0.730 0.710 0.730 872,000 0.7231 1.39%
2010-12-31 0 0.720 0.710 0.720 0.700 0.720 284,000 200,480 0.7059 0.720 0.710 0.720 0.700 0.720 284,000 0.7059 1.41%
2010-12-30 0 0.710 0.710 0.720 0.710 0.720 2,550,000 1,825,460 0.7159 0.710 0.710 0.720 0.710 0.720 2,550,000 0.7159 -1.39%
2010-12-29 0 0.720 0.720 0.730 0.720 0.730 882,000 637,340 0.7226 0.720 0.720 0.730 0.720 0.730 882,000 0.7226 0.00%
2010-12-28 0 0.720 0.710 0.720 0.680 0.730 5,202,000 3,683,900 0.7082 0.720 0.710 0.720 0.680 0.730 5,202,000 0.7082 4.35%
2010-12-24 0 0.690 0.690 0.700 0.690 0.690 46,000 31,740 0.6900 0.690 0.690 0.700 0.690 0.690 46,000 0.6900 0.00%
2010-12-23 0 0.690 0.690 0.710 0.690 0.710 1,596,000 1,118,740 0.7010 0.690 0.690 0.710 0.690 0.710 1,596,000 0.7010 -1.43%
2010-12-22 0 0.700 0.690 0.700 0.700 0.700 758,000 530,600 0.7000 0.700 0.690 0.700 0.700 0.700 758,000 0.7000 0.00%
2010-12-21 0 0.700 0.690 0.700 0.690 0.700 1,604,000 1,118,600 0.6974 0.700 0.690 0.700 0.690 0.700 1,604,000 0.6974 1.45%
2010-12-20 0 0.690 0.690 0.700 0.690 0.710 2,154,000 1,505,740 0.6990 0.690 0.690 0.700 0.690 0.710 2,154,000 0.6990 -2.82%
2010-12-17 0 0.710 0.710 0.720 0.710 0.720 1,310,000 934,400 0.7133 0.710 0.710 0.720 0.710 0.720 1,310,000 0.7133 0.00%
2010-12-16 0 0.710 0.710 0.720 0.710 0.720 882,000 626,720 0.7106 0.710 0.710 0.720 0.710 0.720 882,000 0.7106 1.43%
2010-12-15 0 0.700 0.710 0.720 0.700 0.710 1,150,000 809,100 0.7036 0.700 0.710 0.720 0.700 0.710 1,150,000 0.7036 0.00%
2010-12-14 0 0.700 0.700 0.710 0.700 0.730 1,588,000 1,121,580 0.7063 0.700 0.700 0.710 0.700 0.730 1,588,000 0.7063 -4.11%
2010-12-13 0 0.730 0.710 0.730 0.710 0.730 6,520,000 4,665,680 0.7156 0.730 0.710 0.730 0.710 0.730 6,520,000 0.7156 0.00%
2010-12-10 0 0.730 0.720 0.740 0.700 0.730 11,316,000 8,039,720 0.7105 0.730 0.720 0.740 0.700 0.730 11,316,000 0.7105 2.82%
2010-12-09 0 0.710 0.700 0.710 0.700 0.730 3,954,000 2,832,560 0.7164 0.710 0.700 0.710 0.700 0.730 3,954,000 0.7164 -1.39%
2010-12-08 0 0.720 0.710 0.720 0.710 0.730 1,750,000 1,262,620 0.7215 0.720 0.710 0.720 0.710 0.730 1,750,000 0.7215 -1.37%
2010-12-07 0 0.730 0.730 0.740 0.730 0.730 2,406,000 1,756,380 0.7300 0.730 0.730 0.740 0.730 0.730 2,406,000 0.7300 -1.35%
2010-12-06 0 0.740 0.720 0.740 0.720 0.740 2,292,000 1,659,720 0.7241 0.740 0.720 0.740 0.720 0.740 2,292,000 0.7241 1.37%
2010-12-03 0 0.730 0.720 0.740 0.720 0.740 3,504,000 2,569,820 0.7334 0.730 0.720 0.740 0.720 0.740 3,504,000 0.7334 1.39%
2010-12-02 0 0.720 0.720 0.730 0.700 0.720 3,262,000 2,331,440 0.7147 0.720 0.720 0.730 0.700 0.720 3,262,000 0.7147 0.00%
2010-12-01 0 0.720 0.700 0.720 0.690 0.720 1,878,000 1,320,780 0.7033 0.720 0.700 0.720 0.690 0.720 1,878,000 0.7033 0.00%
2010-11-30 0 0.720 0.710 0.720 0.710 0.720 544,000 386,600 0.7107 0.720 0.710 0.720 0.710 0.720 544,000 0.7107 1.41%
2010-11-29 0 0.710 0.710 0.720 0.700 0.720 1,794,000 1,280,580 0.7138 0.710 0.710 0.720 0.700 0.720 1,794,000 0.7138 -1.39%
2010-11-26 0 0.720 0.710 0.720 0.710 0.730 4,048,000 2,916,800 0.7206 0.720 0.710 0.720 0.710 0.730 4,048,000 0.7206 0.00%
2010-11-25 0 0.720 0.720 0.730 0.710 0.730 1,690,000 1,210,980 0.7166 0.720 0.720 0.730 0.710 0.730 1,690,000 0.7166 0.00%
2010-11-24 0 0.720 0.710 0.730 0.710 0.740 2,008,000 1,452,920 0.7236 0.720 0.710 0.730 0.710 0.740 2,008,000 0.7236 0.00%
2010-11-23 0 0.720 0.720 0.730 0.720 0.740 1,314,000 954,160 0.7261 0.720 0.720 0.730 0.720 0.740 1,314,000 0.7261 -2.70%
2010-11-22 0 0.740 0.740 0.760 0.700 0.750 4,552,000 3,342,860 0.7344 0.740 0.740 0.760 0.700 0.750 4,552,000 0.7344 5.71%
2010-11-19 0 0.700 0.700 0.720 0.700 0.720 1,094,000 774,160 0.7076 0.700 0.700 0.720 0.700 0.720 1,094,000 0.7076 -1.41%
2010-11-18 0 0.710 0.700 0.710 0.700 0.710 702,000 497,360 0.7085 0.710 0.700 0.710 0.700 0.710 702,000 0.7085 2.90%
2010-11-17 0 0.690 0.690 0.700 0.680 0.730 2,738,000 1,910,860 0.6979 0.690 0.690 0.700 0.680 0.730 2,738,000 0.6979 1.47%
2010-11-16 0 0.680 0.680 0.690 0.680 0.710 2,516,000 1,738,600 0.6910 0.680 0.680 0.690 0.680 0.710 2,516,000 0.6910 -2.86%
2010-11-15 0 0.700 0.690 0.700 0.690 0.720 1,722,000 1,200,900 0.6974 0.700 0.690 0.700 0.690 0.720 1,722,000 0.6974 -2.78%
2010-11-12 0 0.720 0.710 0.720 0.690 0.740 10,380,000 7,331,080 0.7063 0.720 0.710 0.720 0.690 0.740 10,380,000 0.7063 -2.70%
2010-11-11 0 0.740 0.720 0.740 0.730 0.750 10,382,000 7,657,400 0.7376 0.740 0.720 0.740 0.730 0.750 10,382,000 0.7376 -2.63%
2010-11-10 0 0.760 0.740 0.760 0.740 0.770 2,850,000 2,142,860 0.7519 0.760 0.740 0.760 0.740 0.770 2,850,000 0.7519 0.00%
2010-11-09 0 0.760 0.750 0.760 0.750 0.770 1,478,000 1,115,860 0.7550 0.760 0.750 0.760 0.750 0.770 1,478,000 0.7550 -1.30%
2010-11-08 0 0.770 0.750 0.760 0.750 0.790 4,374,000 3,332,360 0.7619 0.770 0.750 0.760 0.750 0.790 4,374,000 0.7619 0.00%
2010-11-05 0 0.770 0.760 0.780 0.770 0.780 2,420,000 1,875,400 0.7750 0.770 0.760 0.780 0.770 0.780 2,420,000 0.7750 0.00%
2010-11-04 0 0.770 0.770 0.780 0.770 0.800 3,920,000 3,065,640 0.7821 0.770 0.770 0.780 0.770 0.800 3,920,000 0.7821 -1.28%
2010-11-03 0 0.780 0.770 0.780 0.760 0.800 8,032,000 6,223,440 0.7748 0.780 0.770 0.780 0.760 0.800 8,032,000 0.7748 -2.50%
2010-11-02 0 0.800 0.790 0.800 0.740 0.810 15,564,000 12,189,080 0.7832 0.800 0.790 0.800 0.740 0.810 15,564,000 0.7832 8.11%
2010-11-01 0 0.740 0.740 0.750 0.720 0.750 7,950,000 5,817,060 0.7317 0.740 0.740 0.750 0.720 0.750 7,950,000 0.7317 -2.63%
2010-10-29 0 0.760 0.740 0.760 0.720 0.770 5,686,000 4,229,900 0.7439 0.760 0.740 0.760 0.720 0.770 5,686,000 0.7439 -1.30%
2010-10-28 0 0.770 0.760 0.770 0.760 0.800 8,426,000 6,534,640 0.7755 0.770 0.760 0.770 0.760 0.800 8,426,000 0.7755 0.00%
2010-10-27 0 0.770 0.760 0.770 0.750 0.830 41,428,000 32,752,740 0.7906 0.770 0.760 0.770 0.750 0.830 41,428,000 0.7906 4.05%
2010-10-26 0 0.740 0.740 0.750 0.660 0.750 19,288,000 13,852,760 0.7182 0.740 0.740 0.750 0.660 0.750 19,288,000 0.7182 10.45%
2010-10-25 0 0.670 0.670 0.680 0.670 0.690 1,654,000 1,126,800 0.6813 0.670 0.670 0.680 0.670 0.690 1,654,000 0.6813 -1.47%
2010-10-22 0 0.680 0.680 0.690 0.680 0.680 2,564,000 1,743,520 0.6800 0.680 0.680 0.690 0.680 0.680 2,564,000 0.6800 -1.45%
2010-10-21 0 0.690 0.680 0.700 0.680 0.700 2,398,000 1,654,020 0.6897 0.690 0.680 0.700 0.680 0.700 2,398,000 0.6897 0.00%
2010-10-20 0 0.690 0.690 0.700 0.680 0.700 3,642,000 2,527,000 0.6938 0.690 0.690 0.700 0.680 0.700 3,642,000 0.6938 -2.82%
2010-10-19 0 0.710 0.700 0.710 0.680 0.730 13,098,000 9,270,260 0.7078 0.710 0.700 0.710 0.680 0.730 13,098,000 0.7078 4.41%
2010-10-18 0 0.680 0.680 0.690 0.670 0.690 4,350,000 2,953,380 0.6789 0.680 0.680 0.690 0.670 0.690 4,350,000 0.6789 -1.45%
2010-10-15 0 0.690 0.680 0.690 0.660 0.700 6,108,000 4,162,320 0.6815 0.690 0.680 0.690 0.660 0.700 6,108,000 0.6815 2.99%
2010-10-14 0 0.670 0.670 0.680 0.660 0.680 5,374,000 3,586,820 0.6674 0.670 0.670 0.680 0.660 0.680 5,374,000 0.6674 1.52%
2010-10-13 0 0.660 0.650 0.660 0.640 0.660 8,048,000 5,240,100 0.6511 0.660 0.650 0.660 0.640 0.660 8,048,000 0.6511 1.54%
2010-10-12 0 0.650 0.640 0.650 0.640 0.650 9,208,000 5,983,760 0.6498 0.650 0.640 0.650 0.640 0.650 9,208,000 0.6498 0.00%
2010-10-11 0 0.650 0.650 0.660 0.650 0.700 12,466,000 8,129,640 0.6521 0.650 0.650 0.660 0.650 0.700 12,466,000 0.6521 -4.41%
2010-10-08 0 0.680 0.670 0.690 0.670 0.690 558,000 380,760 0.6824 0.680 0.670 0.690 0.670 0.690 558,000 0.6824 -1.45%
2010-10-07 0 0.690 0.680 0.690 0.680 0.700 1,598,000 1,101,260 0.6891 0.690 0.680 0.690 0.680 0.700 1,598,000 0.6891 0.00%
2010-10-06 0 0.690 0.690 0.700 0.670 0.710 6,636,000 4,604,880 0.6939 0.690 0.690 0.700 0.670 0.710 6,636,000 0.6939 2.99%
2010-10-05 0 0.670 0.660 0.670 0.650 0.670 1,908,000 1,264,400 0.6627 0.670 0.660 0.670 0.650 0.670 1,908,000 0.6627 1.52%
2010-10-04 0 0.660 0.660 0.670 0.650 0.670 1,526,000 1,008,040 0.6606 0.660 0.660 0.670 0.650 0.670 1,526,000 0.6606 1.54%
2010-09-30 0 0.650 0.650 0.670 0.650 0.660 954,000 627,920 0.6582 0.650 0.650 0.670 0.650 0.660 954,000 0.6582 -1.52%
2010-09-29 0 0.660 0.660 0.670 0.650 0.670 1,340,000 883,860 0.6596 0.660 0.660 0.670 0.650 0.670 1,340,000 0.6596 -1.49%
2010-09-28 0 0.670 0.660 0.670 0.650 0.670 4,170,000 2,750,620 0.6596 0.670 0.660 0.670 0.650 0.670 4,170,000 0.6596 0.00%
2010-09-27 0 0.670 0.660 0.670 0.660 0.680 2,684,000 1,793,200 0.6681 0.670 0.660 0.670 0.660 0.680 2,684,000 0.6681 -1.47%
2010-09-24 0 0.680 0.670 0.680 0.650 0.700 4,866,000 3,281,720 0.6744 0.680 0.670 0.680 0.650 0.700 4,866,000 0.6744 4.62%
2010-09-22 0 0.650 0.650 0.660 0.650 0.670 1,700,000 1,120,580 0.6592 0.650 0.650 0.660 0.650 0.670 1,700,000 0.6592 0.00%
2010-09-21 0 0.650 0.650 0.660 0.640 0.670 9,920,000 6,469,020 0.6521 0.650 0.650 0.660 0.640 0.670 9,920,000 0.6521 0.00%
2010-09-20 0 0.650 0.640 0.650 0.640 0.650 3,702,000 2,405,100 0.6497 0.650 0.640 0.650 0.640 0.650 3,702,000 0.6497 0.00%
2010-09-17 0 0.650 0.640 0.650 0.640 0.660 4,672,000 3,017,120 0.6458 0.650 0.640 0.650 0.640 0.660 4,672,000 0.6458 0.00%
2010-09-16 0 0.650 0.650 0.660 0.640 0.680 9,822,000 6,462,380 0.6579 0.650 0.650 0.660 0.640 0.680 9,822,000 0.6579 -4.41%
2010-09-15 0 0.680 0.670 0.680 0.670 0.710 7,084,000 4,891,880 0.6906 0.680 0.670 0.680 0.670 0.710 7,084,000 0.6906 3.03%
2010-09-14 0 0.660 0.660 0.670 0.650 0.690 8,936,000 5,956,560 0.6666 0.660 0.660 0.670 0.650 0.690 8,936,000 0.6666 -4.35%
2010-09-13 0 0.690 0.680 0.690 0.660 0.710 17,990,000 12,164,720 0.6762 0.690 0.680 0.690 0.660 0.710 17,990,000 0.6762 -2.82%
2010-09-10 0 0.710 0.700 0.710 0.700 0.710 660,000 462,100 0.7002 0.710 0.700 0.710 0.700 0.710 660,000 0.7002 1.43%
2010-09-09 0 0.700 0.700 0.710 0.700 0.710 1,424,000 1,000,700 0.7027 0.700 0.700 0.710 0.700 0.710 1,424,000 0.7027 -1.41%
2010-09-08 0 0.710 0.700 0.710 0.690 0.710 1,818,000 1,259,620 0.6929 0.710 0.700 0.710 0.690 0.710 1,818,000 0.6929 0.00%
2010-09-07 0 0.710 0.700 0.710 0.700 0.710 736,000 521,660 0.7088 0.710 0.700 0.710 0.700 0.710 736,000 0.7088 0.00%
2010-09-06 0 0.710 0.700 0.720 0.690 0.720 4,660,000 3,272,700 0.7023 0.710 0.700 0.720 0.690 0.720 4,660,000 0.7023 2.90%
2010-09-03 0 0.690 0.690 0.700 0.690 0.700 3,282,000 2,273,420 0.6927 0.690 0.690 0.700 0.690 0.700 3,282,000 0.6927 -2.82%
2010-09-02 0 0.710 0.700 0.710 0.690 0.720 3,770,000 2,647,840 0.7023 0.710 0.700 0.710 0.690 0.720 3,770,000 0.7023 -1.39%
2010-09-01 0 0.720 0.710 0.730 0.710 0.730 1,176,000 847,320 0.7205 0.720 0.710 0.730 0.710 0.730 1,176,000 0.7205 0.00%
2010-08-31 0 0.720 0.710 0.720 0.710 0.730 1,120,000 806,500 0.7201 0.720 0.710 0.720 0.710 0.730 1,120,000 0.7201 -2.70%
2010-08-30 0 0.740 0.710 0.740 0.720 0.740 1,373,600 999,228 0.7275 0.740 0.710 0.740 0.720 0.740 1,373,600 0.7275 0.00%
2010-08-27 0 0.740 0.730 0.740 0.710 0.740 1,824,000 1,318,200 0.7227 0.740 0.730 0.740 0.710 0.740 1,824,000 0.7227 2.78%
2010-08-26 0 0.720 0.720 0.730 0.710 0.730 1,100,000 793,300 0.7212 0.720 0.720 0.730 0.710 0.730 1,100,000 0.7212 1.41%
2010-08-25 0 0.710 0.710 0.720 0.700 0.720 1,902,000 1,346,300 0.7078 0.710 0.710 0.720 0.700 0.720 1,902,000 0.7078 -1.39%
2010-08-24 0 0.720 0.720 0.730 0.720 0.730 820,000 596,000 0.7268 0.720 0.720 0.730 0.720 0.730 820,000 0.7268 -1.37%
2010-08-23 0 0.730 0.730 0.740 0.720 0.740 698,000 509,020 0.7293 0.730 0.730 0.740 0.720 0.740 698,000 0.7293 -1.35%
2010-08-20 0 0.740 0.740 0.750 0.730 0.750 1,776,000 1,310,520 0.7379 0.740 0.740 0.750 0.730 0.750 1,776,000 0.7379 0.00%
2010-08-19 0 0.740 0.740 0.750 0.740 0.760 648,000 484,860 0.7482 0.740 0.740 0.750 0.740 0.760 648,000 0.7482 0.00%
2010-08-18 0 0.740 0.730 0.750 0.730 0.740 1,172,000 866,280 0.7391 0.740 0.730 0.750 0.730 0.740 1,172,000 0.7391 0.00%
2010-08-17 0 0.740 0.730 0.750 0.730 0.750 1,676,000 1,235,140 0.7370 0.740 0.730 0.750 0.730 0.750 1,676,000 0.7370 -1.33%
2010-08-16 0 0.750 0.740 0.760 0.750 0.760 3,718,000 2,800,180 0.7531 0.750 0.740 0.760 0.750 0.760 3,718,000 0.7531 1.35%
2010-08-13 0 0.740 0.740 0.760 0.720 0.760 3,168,000 2,344,200 0.7400 0.740 0.740 0.760 0.720 0.760 3,168,000 0.7400 4.23%
2010-08-12 0 0.710 0.710 0.720 0.690 0.720 2,096,000 1,464,340 0.6986 0.710 0.710 0.720 0.690 0.720 2,096,000 0.6986 -1.39%
2010-08-11 0 0.720 0.720 0.730 0.710 0.730 438,000 315,260 0.7198 0.720 0.720 0.730 0.710 0.730 438,000 0.7198 0.00%
2010-08-10 0 0.720 0.720 0.730 0.710 0.750 4,384,000 3,180,320 0.7254 0.720 0.720 0.730 0.710 0.750 4,384,000 0.7254 -2.70%
2010-08-09 0 0.740 0.740 0.750 0.730 0.790 3,646,000 2,722,880 0.7468 0.740 0.740 0.750 0.730 0.790 3,646,000 0.7468 -3.90%
2010-08-06 0 0.770 0.760 0.770 0.760 0.800 3,149,144 2,443,995 0.7761 0.770 0.760 0.770 0.760 0.800 3,149,144 0.7761 -1.28%
2010-08-05 0 0.780 0.780 0.790 0.780 0.800 2,236,000 1,764,660 0.7892 0.780 0.780 0.790 0.780 0.800 2,236,000 0.7892 -2.50%
2010-08-04 0 0.800 0.790 0.800 0.780 0.800 2,350,000 1,859,480 0.7913 0.800 0.790 0.800 0.780 0.800 2,350,000 0.7913 0.00%
2010-08-03 0 0.800 0.800 0.810 0.800 0.810 10,784,000 8,696,920 0.8065 0.800 0.800 0.810 0.800 0.810 10,784,000 0.8065 0.00%
2010-08-02 0 0.800 0.790 0.800 0.780 0.800 4,382,000 3,459,280 0.7894 0.800 0.790 0.800 0.780 0.800 4,382,000 0.7894 2.56%
2010-07-30 0 0.780 0.780 0.790 0.760 0.780 2,488,000 1,931,660 0.7764 0.780 0.780 0.790 0.760 0.780 2,488,000 0.7764 1.30%
2010-07-29 0 0.770 0.770 0.780 0.760 0.770 3,176,000 2,438,580 0.7678 0.770 0.770 0.780 0.760 0.770 3,176,000 0.7678 1.32%
2010-07-28 0 0.760 0.750 0.770 0.730 0.790 6,332,000 4,827,760 0.7624 0.760 0.750 0.770 0.730 0.790 6,332,000 0.7624 1.33%
2010-07-27 0 0.750 0.740 0.750 0.730 0.750 4,096,000 3,007,320 0.7342 0.750 0.740 0.750 0.730 0.750 4,096,000 0.7342 0.00%
2010-07-26 0 0.750 0.740 0.750 0.720 0.750 2,570,000 1,892,440 0.7364 0.750 0.740 0.750 0.720 0.750 2,570,000 0.7364 0.00%
2010-07-23 0 0.750 0.740 0.760 0.690 0.760 17,896,000 12,975,060 0.7250 0.750 0.740 0.760 0.690 0.760 17,896,000 0.7250 7.14%
2010-07-22 0 0.700 0.690 0.700 0.680 0.700 1,522,000 1,064,320 0.6993 0.700 0.690 0.700 0.680 0.700 1,522,000 0.6993 0.00%
2010-07-21 0 0.700 0.690 0.700 0.660 0.700 3,168,000 2,163,060 0.6828 0.700 0.690 0.700 0.660 0.700 3,168,000 0.6828 6.06%
2010-07-20 0 0.660 0.660 0.670 0.650 0.670 1,500,000 992,000 0.6613 0.660 0.660 0.670 0.650 0.670 1,500,000 0.6613 0.00%
2010-07-19 0 0.660 0.650 0.660 0.640 0.660 844,000 554,080 0.6565 0.660 0.650 0.660 0.640 0.660 844,000 0.6565 0.00%
2010-07-16 0 0.660 0.660 0.670 0.650 0.670 866,000 571,660 0.6601 0.660 0.660 0.670 0.650 0.670 866,000 0.6601 1.54%
2010-07-15 0 0.650 0.650 0.660 0.650 0.660 1,604,000 1,043,760 0.6507 0.650 0.650 0.660 0.650 0.660 1,604,000 0.6507 -1.52%
2010-07-14 0 0.660 0.650 0.670 0.650 0.660 2,612,000 1,723,620 0.6599 0.660 0.650 0.670 0.650 0.660 2,612,000 0.6599 0.00%
2010-07-13 0 0.660 0.650 0.660 0.650 0.670 2,630,000 1,731,620 0.6584 0.660 0.650 0.660 0.650 0.670 2,630,000 0.6584 -1.49%
2010-07-12 0 0.670 0.660 0.680 0.650 0.670 2,616,000 1,736,460 0.6638 0.670 0.660 0.680 0.650 0.670 2,616,000 0.6638 1.52%
2010-07-09 0 0.660 0.650 0.660 0.650 0.670 3,392,000 2,219,240 0.6543 0.660 0.650 0.660 0.650 0.670 3,392,000 0.6543 0.00%
2010-07-08 0 0.660 0.650 0.660 0.650 0.670 1,836,000 1,214,540 0.6615 0.660 0.650 0.660 0.650 0.670 1,836,000 0.6615 -1.49%
2010-07-07 0 0.670 0.650 0.670 0.660 0.680 2,324,000 1,541,960 0.6635 0.670 0.650 0.670 0.660 0.680 2,324,000 0.6635 3.08%
2010-07-06 0 0.650 0.650 0.660 0.650 0.670 786,000 519,460 0.6609 0.650 0.650 0.660 0.650 0.670 786,000 0.6609 -2.99%
2010-07-05 0 0.670 0.650 0.670 0.650 0.680 1,316,000 874,240 0.6643 0.670 0.650 0.670 0.650 0.680 1,316,000 0.6643 -1.47%
2010-07-02 0 0.680 0.660 0.670 0.670 0.710 5,313,251 3,612,928 0.6800 0.680 0.660 0.670 0.670 0.710 5,313,251 0.6800 -1.45%
2010-06-30 0 0.690 0.680 0.700 0.670 0.690 1,234,000 848,660 0.6877 0.690 0.680 0.700 0.670 0.690 1,234,000 0.6877 2.99%
2010-06-29 0 0.670 0.670 0.690 0.670 0.690 1,762,000 1,209,460 0.6864 0.670 0.670 0.690 0.670 0.690 1,762,000 0.6864 -4.29%
2010-06-28 0 0.700 0.680 0.700 0.690 0.710 2,534,000 1,757,340 0.6935 0.700 0.680 0.700 0.690 0.710 2,534,000 0.6935 2.94%
2010-06-25 0 0.680 0.670 0.690 0.670 0.680 2,326,000 1,581,220 0.6798 0.680 0.670 0.690 0.670 0.680 2,326,000 0.6798 -2.86%
2010-06-24 0 0.700 0.690 0.700 0.690 0.720 6,310,000 4,447,860 0.7049 0.700 0.690 0.700 0.690 0.720 6,310,000 0.7049 2.94%
2010-06-23 0 0.680 0.670 0.680 0.670 0.680 1,166,000 785,440 0.6736 0.680 0.670 0.680 0.670 0.680 1,166,000 0.6736 0.00%
2010-06-22 0 0.680 0.670 0.690 0.670 0.690 2,108,000 1,433,260 0.6799 0.680 0.670 0.690 0.670 0.690 2,108,000 0.6799 -1.45%
2010-06-21 0 0.690 0.690 0.700 0.680 0.720 5,918,000 4,153,300 0.7018 0.690 0.690 0.700 0.680 0.720 5,918,000 0.7018 1.47%
2010-06-18 0 0.680 0.670 0.680 0.660 0.690 2,018,000 1,357,060 0.6725 0.680 0.670 0.680 0.660 0.690 2,018,000 0.6725 3.03%
2010-06-17 0 0.660 0.650 0.660 0.640 0.660 1,154,000 752,400 0.6520 0.660 0.650 0.660 0.640 0.660 1,154,000 0.6520 1.54%
2010-06-15 0 0.650 0.650 0.660 0.630 0.650 1,340,000 858,000 0.6403 0.650 0.650 0.660 0.630 0.650 1,340,000 0.6403 1.56%
2010-06-14 0 0.640 0.640 0.660 0.620 0.660 1,608,000 1,032,880 0.6423 0.640 0.640 0.660 0.620 0.660 1,608,000 0.6423 1.59%
2010-06-11 0 0.630 0.630 0.640 0.620 0.640 570,000 358,600 0.6291 0.630 0.630 0.640 0.620 0.640 570,000 0.6291 0.00%
2010-06-10 0 0.630 0.630 0.640 0.610 0.630 1,230,000 768,820 0.6251 0.630 0.630 0.640 0.610 0.630 1,230,000 0.6251 -1.56%
2010-06-09 0 0.640 0.630 0.650 0.600 0.650 3,182,000 1,970,800 0.6194 0.640 0.630 0.650 0.600 0.650 3,182,000 0.6194 0.00%
2010-06-08 0 0.640 0.630 0.650 0.630 0.650 652,000 415,240 0.6369 0.640 0.630 0.650 0.630 0.650 652,000 0.6369 1.59%
2010-06-07 0 0.630 0.620 0.630 0.620 0.630 1,186,000 740,580 0.6244 0.630 0.620 0.630 0.620 0.630 1,186,000 0.6244 -3.08%
2010-06-04 0 0.650 0.640 0.650 0.630 0.650 864,000 554,920 0.6423 0.650 0.640 0.650 0.630 0.650 864,000 0.6423 -1.52%
2010-06-03 0 0.660 0.650 0.660 0.650 0.670 1,028,000 672,640 0.6543 0.660 0.650 0.660 0.650 0.670 1,028,000 0.6543 1.54%
2010-06-02 0 0.650 0.640 0.660 0.620 0.670 3,156,000 2,049,200 0.6493 0.650 0.640 0.660 0.620 0.670 3,156,000 0.6493 -1.52%
2010-06-01 0 0.660 0.650 0.660 0.630 0.690 12,846,000 8,522,020 0.6634 0.660 0.650 0.660 0.630 0.690 12,846,000 0.6634 6.45%
2010-05-31 0 0.620 0.620 0.630 0.570 0.630 10,088,000 6,064,920 0.6012 0.620 0.620 0.630 0.570 0.630 10,088,000 0.6012 8.77%
2010-05-28 0 0.570 0.550 0.570 0.560 0.600 5,719,544 3,292,249 0.5756 0.570 0.550 0.570 0.560 0.600 5,719,544 0.5756 1.79%
2010-05-27 0 0.560 0.550 0.560 0.530 0.580 7,816,000 4,370,540 0.5592 0.560 0.550 0.560 0.530 0.580 7,816,000 0.5592 3.70%
2010-05-26 0 0.540 0.540 0.550 0.510 0.550 9,524,000 5,084,200 0.5338 0.540 0.540 0.550 0.510 0.550 9,524,000 0.5338 0.00%
2010-05-25 0 0.540 0.540 0.560 0.540 0.580 3,666,000 2,046,400 0.5582 0.540 0.540 0.560 0.540 0.580 3,666,000 0.5582 -6.90%
2010-05-24 0 0.580 0.580 0.590 0.530 0.590 4,418,000 2,482,500 0.5619 0.580 0.580 0.590 0.530 0.590 4,418,000 0.5619 5.45%
2010-05-20 0 0.550 0.540 0.550 0.500 0.610 12,566,000 6,734,400 0.5359 0.550 0.540 0.550 0.500 0.610 12,566,000 0.5359 -8.33%
2010-05-19 0 0.600 0.580 0.600 0.580 0.640 3,100,000 1,883,600 0.6076 0.600 0.580 0.600 0.580 0.640 3,100,000 0.6076 -7.69%
2010-05-18 0 0.650 0.640 0.650 0.630 0.670 4,268,000 2,752,740 0.6450 0.650 0.640 0.650 0.630 0.670 4,268,000 0.6450 -2.99%
2010-05-17 0 0.670 0.660 0.670 0.650 0.670 3,580,000 2,347,680 0.6558 0.670 0.660 0.670 0.650 0.670 3,580,000 0.6558 -2.90%
2010-05-14 0 0.690 0.690 0.700 0.690 0.710 4,548,000 3,177,860 0.6987 0.690 0.690 0.700 0.690 0.710 4,548,000 0.6987 -4.17%
2010-05-13 0 0.720 0.710 0.720 0.710 0.730 4,882,000 3,481,620 0.7132 0.720 0.710 0.720 0.710 0.730 4,882,000 0.7132 0.00%
2010-05-12 0 0.720 0.710 0.720 0.710 0.730 6,932,000 4,976,380 0.7179 0.720 0.710 0.720 0.710 0.730 6,932,000 0.7179 -1.37%
2010-05-11 0 0.730 0.720 0.730 0.710 0.740 6,452,000 4,661,240 0.7224 0.730 0.720 0.730 0.710 0.740 6,452,000 0.7224 -1.35%
2010-05-10 0 0.740 0.730 0.740 0.720 0.740 3,202,000 2,342,760 0.7317 0.740 0.730 0.740 0.720 0.740 3,202,000 0.7317 1.37%
2010-05-07 0 0.730 0.720 0.730 0.710 0.740 6,208,000 4,483,520 0.7222 0.730 0.720 0.730 0.710 0.740 6,208,000 0.7222 -2.67%
2010-05-06 0 0.750 0.740 0.750 0.730 0.780 6,864,000 5,153,580 0.7508 0.750 0.740 0.750 0.730 0.780 6,864,000 0.7508 -3.85%
2010-05-05 0 0.780 0.770 0.780 0.760 0.780 5,216,000 4,050,820 0.7766 0.780 0.770 0.780 0.760 0.780 5,216,000 0.7766 -1.27%
2010-05-04 0 0.790 0.780 0.790 0.770 0.790 4,342,000 3,376,760 0.7777 0.790 0.780 0.790 0.770 0.790 4,342,000 0.7777 1.28%
2010-05-03 0 0.780 0.770 0.780 0.770 0.790 1,584,000 1,228,100 0.7753 0.780 0.770 0.780 0.770 0.790 1,584,000 0.7753 -1.27%
2010-04-30 0 0.790 0.790 0.800 0.780 0.800 4,712,000 3,719,980 0.7895 0.790 0.790 0.800 0.780 0.800 4,712,000 0.7895 0.00%
2010-04-29 0 0.790 0.780 0.790 0.780 0.800 5,226,000 4,136,080 0.7914 0.790 0.780 0.790 0.780 0.800 5,226,000 0.7914 -1.25%
2010-04-28 0 0.800 0.790 0.800 0.770 0.800 6,814,000 5,328,500 0.7820 0.800 0.790 0.800 0.770 0.800 6,814,000 0.7820 0.00%
2010-04-27 0 0.800 0.790 0.800 0.780 0.810 5,514,000 4,375,220 0.7935 0.800 0.790 0.800 0.780 0.810 5,514,000 0.7935 -2.44%
2010-04-26 0 0.820 0.810 0.820 0.800 0.830 5,720,000 4,668,660 0.8162 0.820 0.810 0.820 0.800 0.830 5,720,000 0.8162 2.50%
2010-04-23 0 0.800 0.790 0.800 0.790 0.810 4,638,000 3,686,420 0.7948 0.800 0.790 0.800 0.790 0.810 4,638,000 0.7948 -1.23%
2010-04-22 0 0.810 0.810 0.820 0.780 0.820 10,182,000 8,142,120 0.7997 0.810 0.810 0.820 0.780 0.820 10,182,000 0.7997 0.00%
2010-04-21 0 0.810 0.810 0.820 0.810 0.830 5,262,000 4,311,000 0.8193 0.810 0.810 0.820 0.810 0.830 5,262,000 0.8193 0.00%
2010-04-20 0 0.810 0.810 0.820 0.800 0.820 7,158,000 5,761,720 0.8049 0.810 0.810 0.820 0.800 0.820 7,158,000 0.8049 0.00%
2010-04-19 0 0.810 0.800 0.810 0.780 0.840 15,094,000 12,196,540 0.8080 0.810 0.800 0.810 0.780 0.840 15,094,000 0.8080 -2.41%
2010-04-16 0 0.830 0.820 0.830 0.820 0.900 17,846,000 15,214,780 0.8526 0.830 0.820 0.830 0.820 0.900 17,846,000 0.8526 -7.78%
2010-04-15 0 0.900 0.890 0.900 0.890 0.930 11,128,000 10,067,320 0.9047 0.900 0.890 0.900 0.890 0.930 11,128,000 0.9047 0.00%
2010-04-14 0 0.900 0.890 0.900 0.890 0.940 13,888,000 12,627,020 0.9092 0.900 0.890 0.900 0.890 0.940 13,888,000 0.9092 0.00%
2010-04-13 0 0.900 0.900 0.910 0.900 0.950 11,924,000 10,920,980 0.9159 0.900 0.900 0.910 0.900 0.950 11,924,000 0.9159 -5.26%
2010-04-12 0 0.950 0.940 0.950 0.900 0.980 44,276,000 42,007,420 0.9488 0.950 0.940 0.950 0.900 0.980 44,276,000 0.9488 6.74%
2010-04-09 0 0.890 0.880 0.890 0.820 0.900 21,410,000 18,827,040 0.8794 0.890 0.880 0.890 0.820 0.900 21,410,000 0.8794 8.54%
2010-04-08 0 0.820 0.820 0.830 0.820 0.880 9,128,000 7,668,200 0.8401 0.820 0.820 0.830 0.820 0.880 9,128,000 0.8401 -6.82%
2010-04-07 0 0.880 0.870 0.880 0.850 0.880 10,746,000 9,328,300 0.8681 0.880 0.870 0.880 0.850 0.880 10,746,000 0.8681 2.33%
2010-04-01 0 0.860 0.860 0.870 0.780 0.880 20,588,000 17,249,900 0.8379 0.860 0.860 0.870 0.780 0.880 20,588,000 0.8379 10.26%
2010-03-31 0 0.780 0.770 0.780 0.760 0.790 4,520,000 3,496,700 0.7736 0.780 0.770 0.780 0.760 0.790 4,520,000 0.7736 0.00%
2010-03-30 0 0.780 0.770 0.780 0.770 0.800 8,084,000 6,337,340 0.7839 0.780 0.770 0.780 0.770 0.800 8,084,000 0.7839 0.00%
2010-03-29 0 0.780 0.780 0.790 0.780 0.820 7,372,000 5,829,240 0.7907 0.780 0.780 0.790 0.780 0.820 7,372,000 0.7907 -3.70%
2010-03-26 0 0.810 0.810 0.820 0.800 0.820 2,930,000 2,369,980 0.8089 0.810 0.810 0.820 0.800 0.820 2,930,000 0.8089 -1.22%
2010-03-25 0 0.820 0.810 0.820 0.800 0.820 3,446,000 2,793,060 0.8105 0.820 0.810 0.820 0.800 0.820 3,446,000 0.8105 0.00%
2010-03-24 0 0.820 0.810 0.820 0.800 0.820 4,060,000 3,312,040 0.8158 0.820 0.810 0.820 0.800 0.820 4,060,000 0.8158 1.23%
2010-03-23 0 0.810 0.790 0.810 0.790 0.830 6,084,000 4,941,920 0.8123 0.810 0.790 0.810 0.790 0.830 6,084,000 0.8123 -2.41%
2010-03-22 0 0.830 0.820 0.830 0.820 0.840 6,472,000 5,370,980 0.8299 0.830 0.820 0.830 0.820 0.840 6,472,000 0.8299 0.00%
2010-03-19 0 0.830 0.820 0.830 0.830 0.860 5,612,000 4,678,920 0.8337 0.830 0.820 0.830 0.830 0.860 5,612,000 0.8337 -1.19%
2010-03-18 0 0.840 0.840 0.850 0.800 0.860 20,510,000 17,199,320 0.8386 0.840 0.840 0.850 0.800 0.860 20,510,000 0.8386 5.00%
2010-03-17 0 0.800 0.790 0.800 0.790 0.820 4,768,000 3,819,860 0.8011 0.800 0.790 0.800 0.790 0.820 4,768,000 0.8011 -1.23%
2010-03-16 0 0.810 0.800 0.810 0.790 0.810 6,054,000 4,855,320 0.8020 0.810 0.800 0.810 0.790 0.810 6,054,000 0.8020 -1.22%
2010-03-15 0 0.820 0.810 0.820 0.800 0.830 5,850,000 4,755,260 0.8129 0.820 0.810 0.820 0.800 0.830 5,850,000 0.8129 0.00%
2010-03-12 0 0.820 0.820 0.830 0.810 0.860 16,372,000 13,518,300 0.8257 0.820 0.820 0.830 0.810 0.860 16,372,000 0.8257 -3.53%
2010-03-11 0 0.850 0.840 0.850 0.840 0.870 4,914,000 4,159,020 0.8464 0.850 0.840 0.850 0.840 0.870 4,914,000 0.8464 -1.16%
2010-03-10 0 0.860 0.850 0.860 0.850 0.880 7,828,000 6,702,940 0.8563 0.860 0.850 0.860 0.850 0.880 7,828,000 0.8563 -1.15%
2010-03-09 0 0.870 0.860 0.870 0.850 0.870 5,996,000 5,146,520 0.8583 0.870 0.860 0.870 0.850 0.870 5,996,000 0.8583 -1.14%
2010-03-08 0 0.880 0.880 0.890 0.870 0.880 3,562,000 3,125,600 0.8775 0.880 0.880 0.890 0.870 0.880 3,562,000 0.8775 1.15%
2010-03-05 0 0.870 0.870 0.880 0.860 0.880 2,786,000 2,419,560 0.8685 0.870 0.870 0.880 0.860 0.880 2,786,000 0.8685 2.35%
2010-03-04 0 0.850 0.850 0.860 0.850 0.890 6,176,000 5,353,560 0.8668 0.850 0.850 0.860 0.850 0.890 6,176,000 0.8668 -3.41%
2010-03-03 0 0.880 0.880 0.890 0.880 0.900 6,144,000 5,467,540 0.8899 0.880 0.880 0.890 0.880 0.900 6,144,000 0.8899 -2.22%
2010-03-02 0 0.900 0.890 0.900 0.880 0.920 6,110,000 5,464,860 0.8944 0.900 0.890 0.900 0.880 0.920 6,110,000 0.8944 -1.10%
2010-03-01 0 0.910 0.900 0.910 0.880 0.930 12,514,000 11,385,420 0.9098 0.910 0.900 0.910 0.880 0.930 12,514,000 0.9098 1.11%
2010-02-26 0 0.900 0.890 0.900 0.850 0.900 5,596,000 4,872,500 0.8707 0.900 0.890 0.900 0.850 0.900 5,596,000 0.8707 4.65%
2010-02-25 0 0.860 0.850 0.860 0.860 0.880 1,964,000 1,705,520 0.8684 0.860 0.850 0.860 0.860 0.880 1,964,000 0.8684 0.00%
2010-02-24 0 0.860 0.850 0.870 0.830 0.890 5,418,000 4,685,540 0.8648 0.860 0.850 0.870 0.830 0.890 5,418,000 0.8648 -2.27%
2010-02-23 0 0.880 0.880 0.890 0.870 0.890 2,440,000 2,148,440 0.8805 0.880 0.880 0.890 0.870 0.890 2,440,000 0.8805 0.00%
2010-02-22 0 0.880 0.870 0.880 0.830 0.890 5,704,400 4,963,512 0.8701 0.880 0.870 0.880 0.830 0.890 5,704,400 0.8701 4.76%
2010-02-19 0 0.840 0.840 0.850 0.830 0.860 1,032,000 871,940 0.8449 0.840 0.840 0.850 0.830 0.860 1,032,000 0.8449 -2.33%
2010-02-18 0 0.860 0.850 0.860 0.850 0.870 1,064,000 914,860 0.8598 0.860 0.850 0.860 0.850 0.870 1,064,000 0.8598 -1.15%
2010-02-17 0 0.870 0.860 0.870 0.860 0.890 1,186,000 1,036,620 0.8740 0.870 0.860 0.870 0.860 0.890 1,186,000 0.8740 -1.14%
2010-02-12 0 0.880 0.880 0.890 0.860 0.910 13,100,000 11,531,980 0.8803 0.880 0.880 0.890 0.860 0.910 13,100,000 0.8803 1.15%
2010-02-11 0 0.870 0.870 0.880 0.860 0.880 1,400,000 1,221,600 0.8726 0.870 0.870 0.880 0.860 0.880 1,400,000 0.8726 -1.14%
2010-02-10 0 0.880 0.870 0.880 0.840 0.890 4,932,000 4,292,840 0.8704 0.880 0.870 0.880 0.840 0.890 4,932,000 0.8704 6.02%
2010-02-09 0 0.830 0.830 0.840 0.810 0.850 4,202,000 3,472,120 0.8263 0.830 0.830 0.840 0.810 0.850 4,202,000 0.8263 0.00%
2010-02-08 0 0.830 0.820 0.830 0.830 0.870 2,506,000 2,103,840 0.8395 0.830 0.820 0.830 0.830 0.870 2,506,000 0.8395 -3.49%
2010-02-05 0 0.860 0.850 0.860 0.840 0.880 4,078,000 3,491,960 0.8563 0.860 0.850 0.860 0.840 0.880 4,078,000 0.8563 -3.37%
2010-02-04 0 0.890 0.880 0.890 0.870 0.900 2,318,000 2,057,480 0.8876 0.890 0.880 0.890 0.870 0.900 2,318,000 0.8876 0.00%
2010-02-03 0 0.890 0.880 0.890 0.870 0.890 2,030,000 1,790,740 0.8821 0.890 0.880 0.890 0.870 0.890 2,030,000 0.8821 2.30%
2010-02-02 0 0.870 0.860 0.880 0.860 0.910 5,244,000 4,618,900 0.8808 0.870 0.860 0.880 0.860 0.910 5,244,000 0.8808 -3.33%
2010-02-01 0 0.900 0.890 0.900 0.860 0.900 4,370,000 3,840,560 0.8788 0.900 0.890 0.900 0.860 0.900 4,370,000 0.8788 0.00%
2010-01-29 0 0.900 0.900 0.910 0.890 0.920 3,310,000 2,993,880 0.9045 0.900 0.900 0.910 0.890 0.920 3,310,000 0.9045 -3.23%
2010-01-28 0 0.930 0.930 0.940 0.910 0.980 9,228,000 8,724,760 0.9455 0.930 0.930 0.940 0.910 0.980 9,228,000 0.9455 1.09%
2010-01-27 0 0.920 0.920 0.930 0.910 1.010 11,350,000 11,016,820 0.9706 0.920 0.920 0.930 0.910 1.010 11,350,000 0.9706 -4.17%
2010-01-26 0 0.960 0.950 0.960 0.880 1.010 38,359,000 36,892,510 0.9618 0.960 0.950 0.960 0.880 1.010 38,359,000 0.9618 6.67%
2010-01-25 0 0.900 0.880 0.900 0.860 0.900 3,964,000 3,464,740 0.8741 0.900 0.880 0.900 0.860 0.900 3,964,000 0.8741 2.27%
2010-01-22 0 0.880 0.870 0.880 0.840 0.910 14,646,000 12,726,200 0.8689 0.880 0.870 0.880 0.840 0.910 14,646,000 0.8689 -4.35%
2010-01-21 0 0.920 0.910 0.920 0.910 0.970 12,064,000 11,272,820 0.9344 0.920 0.910 0.920 0.910 0.970 12,064,000 0.9344 -6.12%
2010-01-20 0 0.980 0.970 0.980 0.960 0.990 6,510,000 6,332,200 0.9727 0.980 0.970 0.980 0.960 0.990 6,510,000 0.9727 -1.01%
2010-01-19 0 0.990 0.980 0.990 0.970 1.020 7,880,000 7,765,420 0.9855 0.990 0.980 0.990 0.970 1.020 7,880,000 0.9855 -1.00%
2010-01-18 0 1.000 1.000 1.010 0.960 1.040 13,768,000 13,895,720 1.0093 1.000 1.000 1.010 0.960 1.040 13,768,000 1.0093 1.01%
2010-01-15 0 0.990 0.980 0.990 0.970 1.000 6,318,000 6,208,480 0.9827 0.990 0.980 0.990 0.970 1.000 6,318,000 0.9827 0.00%
2010-01-14 0 0.990 0.980 0.990 0.970 1.000 15,226,000 15,009,180 0.9858 0.990 0.980 0.990 0.970 1.000 15,226,000 0.9858 1.02%
2010-01-13 0 0.980 0.960 0.980 0.960 1.020 18,944,000 18,677,340 0.9859 0.980 0.960 0.980 0.960 1.020 18,944,000 0.9859 -4.85%
2010-01-12 0 1.030 1.020 1.030 1.000 1.050 18,746,000 19,252,500 1.0270 1.030 1.020 1.030 1.000 1.050 18,746,000 1.0270 0.98%
2010-01-11 0 1.020 1.010 1.020 1.010 1.060 13,016,000 13,394,580 1.0291 1.020 1.010 1.020 1.010 1.060 13,016,000 1.0291 -2.86%
2010-01-08 0 1.050 1.040 1.050 1.040 1.100 19,588,000 20,976,000 1.0709 1.050 1.040 1.050 1.040 1.100 19,588,000 1.0709 -2.78%
2010-01-07 0 1.080 1.070 1.080 1.040 1.120 27,994,000 30,201,200 1.0788 1.080 1.070 1.080 1.040 1.120 27,994,000 1.0788 0.93%
2010-01-06 0 1.070 1.070 1.080 1.060 1.110 21,326,000 23,132,820 1.0847 1.070 1.070 1.080 1.060 1.110 21,326,000 1.0847 -0.93%
2010-01-05 0 1.080 1.070 1.080 1.020 1.130 62,294,000 67,610,080 1.0853 1.080 1.070 1.080 1.020 1.130 62,294,000 1.0853 3.85%
2010-01-04 0 1.040 1.030 1.040 1.000 1.040 6,946,000 7,068,340 1.0176 1.040 1.030 1.040 1.000 1.040 6,946,000 1.0176 0.97%
2009-12-31 0 1.030 1.030 1.040 1.010 1.040 5,130,000 5,230,520 1.0196 1.030 1.030 1.040 1.010 1.040 5,130,000 1.0196 0.98%
2009-12-30 0 1.020 1.010 1.020 1.000 1.050 9,804,000 10,008,480 1.0209 1.020 1.010 1.020 1.000 1.050 9,804,000 1.0209 2.00%
2009-12-29 0 1.000 0.990 1.000 0.990 1.040 7,640,000 7,719,220 1.0104 1.000 0.990 1.000 0.990 1.040 7,640,000 1.0104 -1.96%
2009-12-28 0 1.020 1.010 1.020 1.010 1.060 9,070,000 9,365,240 1.0326 1.020 1.010 1.020 1.010 1.060 9,070,000 1.0326 0.99%
2009-12-24 0 1.010 1.000 1.010 0.990 1.020 4,024,000 4,037,860 1.0034 1.010 1.000 1.010 0.990 1.020 4,024,000 1.0034 -0.98%
2009-12-23 0 1.020 1.010 1.020 0.950 1.060 20,768,000 21,366,460 1.0288 1.020 1.010 1.020 0.950 1.060 20,768,000 1.0288 5.15%
2009-12-22 0 0.970 0.960 0.970 0.940 1.010 19,080,000 18,672,920 0.9787 0.970 0.960 0.970 0.940 1.010 19,080,000 0.9787 5.43%
2009-12-21 0 0.920 0.910 0.930 0.910 0.950 5,986,000 5,529,780 0.9238 0.920 0.910 0.930 0.910 0.950 5,986,000 0.9238 -2.13%
2009-12-18 0 0.940 0.930 0.940 0.880 0.970 30,926,000 28,457,700 0.9202 0.940 0.930 0.940 0.880 0.970 30,926,000 0.9202 -5.05%
2009-12-17 0 0.990 0.980 0.990 0.960 1.070 23,730,760 24,131,808 1.0169 0.990 0.980 0.990 0.960 1.070 23,730,760 1.0169 -4.81%
2009-12-16 0 1.040 1.030 1.040 0.990 1.090 44,898,000 46,453,120 1.0346 1.040 1.030 1.040 0.990 1.090 44,898,000 1.0346 -4.59%
2009-12-15 0 1.090 1.080 1.090 1.050 1.120 100,472,000 108,840,480 1.0833 1.090 1.080 1.090 1.050 1.120 100,472,000 1.0833 5.83%
2009-12-14 0 1.030 1.030 1.040 0.880 1.200 185,014,000 197,929,360 1.0698 1.030 1.030 1.040 0.880 1.200 185,014,000 1.0698 17.05%
2009-12-11 0 0.880 0.870 0.880 0.870 0.910 18,630,000 16,608,460 0.8915 0.880 0.870 0.880 0.870 0.910 18,630,000 0.8915 0.00%
2009-12-10 0 0.880 0.870 0.880 0.840 0.930 92,182,000 82,651,500 0.8966 0.880 0.870 0.880 0.840 0.930 92,182,000 0.8966 2.33%
2009-12-09 0 0.860 0.850 0.860 0.770 0.890 61,410,000 52,278,620 0.8513 0.860 0.850 0.860 0.770 0.890 61,410,000 0.8513 11.69%
2009-12-08 0 0.770 0.770 0.780 0.760 0.780 3,122,000 2,394,240 0.7669 0.770 0.770 0.780 0.760 0.780 3,122,000 0.7669 0.00%
2009-12-07 0 0.770 0.760 0.770 0.750 0.780 3,340,000 2,564,740 0.7679 0.770 0.760 0.770 0.750 0.780 3,340,000 0.7679 1.32%
2009-12-04 0 0.760 0.750 0.760 0.740 0.770 3,808,000 2,879,920 0.7563 0.760 0.750 0.760 0.740 0.770 3,808,000 0.7563 0.00%
2009-12-03 0 0.760 0.750 0.760 0.750 0.770 2,154,000 1,641,500 0.7621 0.760 0.750 0.760 0.750 0.770 2,154,000 0.7621 -1.30%
2009-12-02 0 0.770 0.750 0.760 0.760 0.790 4,648,000 3,590,100 0.7724 0.770 0.750 0.760 0.760 0.790 4,648,000 0.7724 -3.75%
2009-12-01 0 0.800 0.780 0.800 0.760 0.800 3,282,200 2,584,762 0.7875 0.800 0.780 0.800 0.760 0.800 3,282,200 0.7875 3.90%
2009-11-30 0 0.770 0.770 0.790 0.760 0.800 3,654,000 2,847,240 0.7792 0.770 0.770 0.790 0.760 0.800 3,654,000 0.7792 1.32%
2009-11-27 0 0.760 0.750 0.760 0.730 0.780 5,020,000 3,796,320 0.7562 0.760 0.750 0.760 0.730 0.780 5,020,000 0.7562 -5.00%
2009-11-26 0 0.800 0.790 0.800 0.780 0.810 5,268,000 4,191,020 0.7956 0.800 0.790 0.800 0.780 0.810 5,268,000 0.7956 2.56%
2009-11-25 0 0.780 0.770 0.780 0.770 0.790 4,312,000 3,349,500 0.7768 0.780 0.770 0.780 0.770 0.790 4,312,000 0.7768 -1.27%
2009-11-24 0 0.790 0.780 0.800 0.780 0.820 13,074,000 10,427,700 0.7976 0.790 0.780 0.800 0.780 0.820 13,074,000 0.7976 -4.82%
2009-11-23 0 0.830 0.820 0.830 0.820 0.830 4,708,000 3,875,720 0.8232 0.830 0.820 0.830 0.820 0.830 4,708,000 0.8232 0.00%
2009-11-20 0 0.830 0.820 0.830 0.820 0.840 5,956,000 4,974,820 0.8353 0.830 0.820 0.830 0.820 0.840 5,956,000 0.8353 0.00%
2009-11-19 0 0.830 0.820 0.830 0.820 0.830 2,052,000 1,694,320 0.8257 0.830 0.820 0.830 0.820 0.830 2,052,000 0.8257 0.00%
2009-11-18 0 0.830 0.820 0.830 0.820 0.830 2,220,000 1,836,520 0.8273 0.830 0.820 0.830 0.820 0.830 2,220,000 0.8273 -1.19%
2009-11-17 0 0.840 0.830 0.840 0.830 0.840 5,874,000 4,903,820 0.8348 0.840 0.830 0.840 0.830 0.840 5,874,000 0.8348 1.20%
2009-11-16 0 0.830 0.830 0.840 0.820 0.860 8,810,000 7,391,720 0.8390 0.830 0.830 0.840 0.820 0.860 8,810,000 0.8390 -2.35%
2009-11-13 0 0.850 0.840 0.850 0.830 0.870 18,702,000 15,851,280 0.8476 0.850 0.840 0.850 0.830 0.870 18,702,000 0.8476 1.19%
2009-11-12 0 0.840 0.830 0.840 0.820 0.860 10,782,000 8,993,960 0.8342 0.840 0.830 0.840 0.820 0.860 10,782,000 0.8342 -1.18%
2009-11-11 0 0.850 0.850 0.860 0.810 0.870 13,290,000 11,076,920 0.8335 0.850 0.850 0.860 0.810 0.870 13,290,000 0.8335 3.66%
2009-11-10 0 0.820 0.820 0.830 0.810 0.840 6,700,000 5,525,520 0.8247 0.820 0.820 0.830 0.810 0.840 6,700,000 0.8247 1.23%
2009-11-09 0 0.810 0.800 0.810 0.800 0.830 8,652,000 7,007,920 0.8100 0.810 0.800 0.810 0.800 0.830 8,652,000 0.8100 -2.41%
2009-11-06 0 0.830 0.820 0.830 0.820 0.840 7,092,000 5,895,800 0.8313 0.830 0.820 0.830 0.820 0.840 7,092,000 0.8313 1.22%
2009-11-05 0 0.820 0.820 0.830 0.810 0.830 7,192,000 5,929,880 0.8245 0.820 0.820 0.830 0.810 0.830 7,192,000 0.8245 1.23%
2009-11-04 0 0.810 0.810 0.820 0.800 0.820 2,930,000 2,388,700 0.8153 0.810 0.810 0.820 0.800 0.820 2,930,000 0.8153 1.25%
2009-11-03 0 0.800 0.800 0.810 0.800 0.830 5,950,000 4,871,520 0.8187 0.800 0.800 0.810 0.800 0.830 5,950,000 0.8187 -1.23%
2009-11-02 0 0.810 0.800 0.810 0.800 0.810 5,934,000 4,782,340 0.8059 0.810 0.800 0.810 0.800 0.810 5,934,000 0.8059 1.25%
2009-10-30 0 0.800 0.790 0.800 0.790 0.840 3,380,000 2,744,600 0.8120 0.800 0.790 0.800 0.790 0.840 3,380,000 0.8120 -1.23%
2009-10-29 0 0.810 0.800 0.810 0.800 0.840 3,746,000 3,030,580 0.8090 0.810 0.800 0.810 0.800 0.840 3,746,000 0.8090 -2.41%
2009-10-28 0 0.830 0.830 0.840 0.820 0.900 13,914,000 11,822,540 0.8497 0.830 0.830 0.840 0.820 0.900 13,914,000 0.8497 0.00%
2009-10-27 0 0.830 0.830 0.840 0.710 0.840 23,838,000 18,955,680 0.7952 0.830 0.830 0.840 0.710 0.840 23,838,000 0.7952 16.90%
2009-10-23 0 0.710 0.700 0.710 0.700 0.710 1,510,000 1,058,540 0.7010 0.710 0.700 0.710 0.700 0.710 1,510,000 0.7010 1.43%
2009-10-22 0 0.700 0.690 0.700 0.690 0.700 3,168,000 2,216,680 0.6997 0.700 0.690 0.700 0.690 0.700 3,168,000 0.6997 0.00%
2009-10-21 0 0.700 0.690 0.700 0.690 0.710 4,450,000 3,106,300 0.6980 0.700 0.690 0.700 0.690 0.710 4,450,000 0.6980 0.00%
2009-10-20 0 0.700 0.710 0.720 0.690 0.710 3,654,000 2,563,580 0.7016 0.700 0.710 0.720 0.690 0.710 3,654,000 0.7016 -1.41%
2009-10-19 0 0.710 0.690 0.710 0.680 0.710 3,980,000 2,780,800 0.6987 0.710 0.690 0.710 0.680 0.710 3,980,000 0.6987 -1.39%
2009-10-16 0 0.720 0.710 0.720 0.710 0.730 3,502,000 2,525,980 0.7213 0.720 0.710 0.720 0.710 0.730 3,502,000 0.7213 -1.37%
2009-10-15 0 0.730 0.730 0.740 0.730 0.750 5,290,000 3,878,780 0.7332 0.730 0.730 0.740 0.730 0.750 5,290,000 0.7332 -3.95%
2009-10-14 0 0.760 0.750 0.760 0.730 0.760 2,788,000 2,088,800 0.7492 0.760 0.750 0.760 0.730 0.760 2,788,000 0.7492 2.70%
2009-10-13 0 0.740 0.720 0.740 0.700 0.740 1,384,000 1,005,620 0.7266 0.740 0.720 0.740 0.700 0.740 1,384,000 0.7266 1.37%
2009-10-12 0 0.730 0.720 0.730 0.720 0.750 1,682,000 1,231,620 0.7322 0.730 0.720 0.730 0.720 0.750 1,682,000 0.7322 -1.35%
2009-10-09 0 0.740 0.730 0.740 0.720 0.750 1,776,000 1,307,240 0.7361 0.740 0.730 0.740 0.720 0.750 1,776,000 0.7361 -1.33%
2009-10-08 0 0.750 0.740 0.750 0.710 0.750 2,784,000 2,029,700 0.7291 0.750 0.740 0.750 0.710 0.750 2,784,000 0.7291 2.74%
2009-10-07 0 0.730 0.720 0.730 0.670 0.740 6,350,000 4,528,960 0.7132 0.730 0.720 0.730 0.670 0.740 6,350,000 0.7132 8.96%
2009-10-06 0 0.670 0.660 0.680 0.640 0.670 1,642,000 1,082,820 0.6595 0.670 0.660 0.680 0.640 0.670 1,642,000 0.6595 4.69%
2009-10-05 0 0.640 0.640 0.650 0.640 0.650 554,000 358,100 0.6464 0.640 0.640 0.650 0.640 0.650 554,000 0.6464 -1.54%
2009-10-02 0 0.650 0.650 0.660 0.650 0.650 1,390,000 904,080 0.6504 0.650 0.650 0.660 0.650 0.650 1,390,000 0.6504 0.00%
2009-09-30 0 0.650 0.650 0.670 0.650 0.680 1,578,000 1,048,480 0.6644 0.650 0.650 0.670 0.650 0.680 1,578,000 0.6644 -4.41%
2009-09-29 0 0.680 0.670 0.680 0.640 0.690 722,000 475,620 0.6588 0.680 0.670 0.680 0.640 0.690 722,000 0.6588 3.03%
2009-09-28 0 0.660 0.660 0.680 0.630 0.700 3,266,000 2,160,120 0.6614 0.660 0.660 0.680 0.630 0.700 3,266,000 0.6614 0.00%
2009-09-25 0 0.660 0.660 0.680 0.650 0.710 3,894,000 2,644,200 0.6790 0.660 0.660 0.680 0.650 0.710 3,894,000 0.6790 -4.35%
2009-09-24 0 0.690 0.690 0.710 0.670 0.720 1,202,000 836,120 0.6956 0.690 0.690 0.710 0.670 0.720 1,202,000 0.6956 -4.17%
2009-09-23 0 0.720 0.700 0.720 0.690 0.720 2,306,000 1,628,620 0.7063 0.720 0.700 0.720 0.690 0.720 2,306,000 0.7063 1.41%
2009-09-22 0 0.710 0.700 0.710 0.670 0.710 2,464,000 1,696,660 0.6886 0.710 0.700 0.710 0.670 0.710 2,464,000 0.6886 0.00%
2009-09-21 0 0.710 0.700 0.710 0.630 0.710 5,288,000 3,554,160 0.6721 0.710 0.700 0.710 0.630 0.710 5,288,000 0.6721 0.00%
2009-09-18 0 0.710 0.700 0.720 0.710 0.770 10,452,000 7,736,380 0.7402 0.710 0.700 0.720 0.710 0.770 10,452,000 0.7402 -6.58%
2009-09-17 0 0.760 0.750 0.760 0.740 0.810 10,666,000 8,331,660 0.7811 0.760 0.750 0.760 0.740 0.810 10,666,000 0.7811 -6.17%
2009-09-16 0 0.810 0.800 0.810 0.800 0.830 4,620,000 3,753,300 0.8124 0.810 0.800 0.810 0.800 0.830 4,620,000 0.8124 0.00%
2009-09-15 0 0.810 0.800 0.810 0.800 0.830 2,530,000 2,058,180 0.8135 0.810 0.800 0.810 0.800 0.830 2,530,000 0.8135 -2.41%
2009-09-14 0 0.830 0.830 0.840 0.830 0.860 15,522,000 13,028,460 0.8394 0.830 0.830 0.840 0.830 0.860 15,522,000 0.8394 -1.19%
2009-09-11 0 0.840 0.820 0.840 0.830 0.850 5,070,000 4,244,320 0.8371 0.840 0.820 0.840 0.830 0.850 5,070,000 0.8371 0.00%
2009-09-10 0 0.840 0.830 0.840 0.830 0.860 3,890,000 3,272,400 0.8412 0.840 0.830 0.840 0.830 0.860 3,890,000 0.8412 0.00%
2009-09-09 0 0.840 0.830 0.840 0.810 0.860 5,446,000 4,531,940 0.8322 0.840 0.830 0.840 0.810 0.860 5,446,000 0.8322 2.44%
2009-09-08 0 0.820 0.820 0.830 0.810 0.840 2,686,000 2,210,500 0.8230 0.820 0.820 0.830 0.810 0.840 2,686,000 0.8230 0.00%
2009-09-07 0 0.820 0.810 0.820 0.810 0.830 6,110,000 4,995,260 0.8176 0.820 0.810 0.820 0.810 0.830 6,110,000 0.8176 2.50%
2009-09-04 0 0.800 0.800 0.810 0.790 0.820 6,618,000 5,316,940 0.8034 0.800 0.800 0.810 0.790 0.820 6,618,000 0.8034 -1.23%
2009-09-03 0 0.810 0.800 0.810 0.780 0.810 7,032,000 5,642,060 0.8023 0.810 0.800 0.810 0.780 0.810 7,032,000 0.8023 3.85%
2009-09-02 0 0.780 0.780 0.790 0.770 0.850 16,078,000 13,022,160 0.8099 0.780 0.780 0.790 0.770 0.850 16,078,000 0.8099 -9.30%
2009-09-01 0 0.860 0.850 0.860 0.840 0.910 6,774,000 5,897,340 0.8706 0.860 0.850 0.860 0.840 0.910 6,774,000 0.8706 -4.44%
2009-08-31 0 0.900 0.880 0.910 0.810 0.910 6,728,000 5,741,800 0.8534 0.900 0.880 0.910 0.810 0.910 6,728,000 0.8534 8.43%
2009-08-28 0 0.830 0.830 0.840 0.820 0.840 2,286,000 1,903,420 0.8326 0.830 0.830 0.840 0.820 0.840 2,286,000 0.8326 -2.35%
2009-08-27 0 0.850 0.830 0.850 0.830 0.850 2,946,000 2,472,800 0.8394 0.850 0.830 0.850 0.830 0.850 2,946,000 0.8394 -1.16%
2009-08-26 0 0.860 0.850 0.860 0.860 0.880 3,082,000 2,653,520 0.8610 0.860 0.850 0.860 0.860 0.880 3,082,000 0.8610 -2.27%
2009-08-25 0 0.880 0.870 0.880 0.850 0.890 15,502,000 13,542,920 0.8736 0.880 0.870 0.880 0.850 0.890 15,502,000 0.8736 3.53%
2009-08-24 0 0.850 0.840 0.850 0.830 0.880 4,862,000 4,148,280 0.8532 0.850 0.840 0.850 0.830 0.880 4,862,000 0.8532 2.41%
2009-08-21 0 0.830 0.820 0.830 0.800 0.830 4,030,000 3,294,260 0.8174 0.830 0.820 0.830 0.800 0.830 4,030,000 0.8174 3.75%
2009-08-20 0 0.800 0.800 0.810 0.770 0.810 2,948,000 2,348,420 0.7966 0.800 0.800 0.810 0.770 0.810 2,948,000 0.7966 0.00%
2009-08-19 0 0.800 0.790 0.800 0.770 0.810 5,544,000 4,380,220 0.7901 0.800 0.790 0.800 0.770 0.810 5,544,000 0.7901 -1.23%
2009-08-18 0 0.810 0.800 0.810 0.740 0.860 13,578,000 10,771,900 0.7933 0.810 0.800 0.810 0.740 0.860 13,578,000 0.7933 -3.57%
2009-08-17 0 0.840 0.830 0.840 0.830 0.880 9,714,200 8,335,982 0.8581 0.840 0.830 0.840 0.830 0.880 9,714,200 0.8581 -4.55%
2009-08-14 0 0.880 0.870 0.880 0.850 0.910 22,500,000 19,645,480 0.8731 0.880 0.870 0.880 0.850 0.910 22,500,000 0.8731 -3.30%
2009-08-13 0 0.910 0.910 0.920 0.890 0.940 122,497,000 111,022,510 0.9063 0.910 0.910 0.920 0.890 0.940 122,497,000 0.9063 8.33%
2009-08-12 0 0.840 0.820 0.840 0.810 0.840 12,914,000 10,731,720 0.8310 0.840 0.820 0.840 0.810 0.840 12,914,000 0.8310 0.00%
2009-08-11 0 0.840 0.840 0.850 0.840 0.860 18,804,000 15,814,220 0.8410 0.840 0.840 0.850 0.840 0.860 18,804,000 0.8410 -2.33%
2009-08-10 0 0.860 0.850 0.860 0.810 0.870 59,920,000 50,959,060 0.8505 0.860 0.850 0.860 0.810 0.870 59,920,000 0.8505 7.50%
2009-08-07 0 0.800 0.780 0.800 0.770 0.800 10,066,000 7,954,200 0.7902 0.800 0.780 0.800 0.770 0.800 10,066,000 0.7902 0.00%
2009-08-06 0 0.800 0.790 0.800 0.790 0.800 9,778,000 7,767,800 0.7944 0.800 0.790 0.800 0.790 0.800 9,778,000 0.7944 0.00%
2009-08-05 0 0.800 0.790 0.800 0.790 0.830 17,372,000 13,993,600 0.8055 0.800 0.790 0.800 0.790 0.830 17,372,000 0.8055 -2.44%
2009-08-04 0 0.820 0.810 0.820 0.810 0.860 15,420,000 12,776,720 0.8286 0.820 0.810 0.820 0.810 0.860 15,420,000 0.8286 0.00%
2009-08-03 0 0.820 0.810 0.820 0.810 0.840 16,834,000 13,815,100 0.8207 0.820 0.810 0.820 0.810 0.840 16,834,000 0.8207 -1.20%
2009-07-31 0 0.830 0.820 0.830 0.810 0.910 19,468,000 16,406,400 0.8427 0.830 0.820 0.830 0.810 0.910 19,468,000 0.8427 3.75%
2009-07-30 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2009-07-28 0 0.800 0.800 0.810 0.790 0.820 3,298,000 2,639,000 0.8002 0.800 0.800 0.810 0.790 0.820 3,298,000 0.8002 -1.23%
2009-07-27 0 0.810 0.800 0.810 0.800 0.820 3,330,000 2,695,080 0.8093 0.810 0.800 0.810 0.800 0.820 3,330,000 0.8093 0.00%
2009-07-24 0 0.810 0.800 0.810 0.790 0.810 3,562,000 2,852,660 0.8009 0.810 0.800 0.810 0.790 0.810 3,562,000 0.8009 2.53%
2009-07-23 0 0.790 0.790 0.800 0.790 0.830 7,796,000 6,327,960 0.8117 0.790 0.790 0.800 0.790 0.830 7,796,000 0.8117 -3.66%
2009-07-22 0 0.820 0.800 0.820 0.800 0.830 6,680,000 5,464,360 0.8180 0.820 0.800 0.820 0.800 0.830 6,680,000 0.8180 1.23%
2009-07-21 0 0.810 0.810 0.820 0.800 0.830 3,818,000 3,085,820 0.8082 0.810 0.810 0.820 0.800 0.830 3,818,000 0.8082 -1.22%
2009-07-20 0 0.820 0.810 0.830 0.770 0.930 19,632,400 16,475,772 0.8392 0.820 0.810 0.830 0.770 0.930 19,632,400 0.8392 3.80%
2009-07-17 0 0.790 0.780 0.790 0.770 0.810 1,624,000 1,277,920 0.7869 0.790 0.780 0.790 0.770 0.810 1,624,000 0.7869 0.00%
2009-07-16 0 0.790 0.780 0.790 0.770 0.800 2,926,000 2,289,780 0.7826 0.790 0.780 0.790 0.770 0.800 2,926,000 0.7826 0.00%
2009-07-15 0 0.790 0.780 0.790 0.790 0.810 1,156,000 918,920 0.7949 0.790 0.780 0.790 0.790 0.810 1,156,000 0.7949 0.00%
2009-07-14 0 0.790 0.780 0.800 0.770 0.810 1,500,000 1,193,300 0.7955 0.790 0.780 0.800 0.770 0.810 1,500,000 0.7955 1.28%
2009-07-13 0 0.780 0.780 0.790 0.780 0.850 1,978,000 1,596,620 0.8072 0.780 0.780 0.790 0.780 0.850 1,978,000 0.8072 -3.70%
2009-07-10 0 0.810 0.790 0.810 0.790 0.830 2,436,000 1,961,400 0.8052 0.810 0.790 0.810 0.790 0.830 2,436,000 0.8052 -2.41%
2009-07-09 0 0.830 0.830 0.840 0.800 0.840 1,428,000 1,187,040 0.8313 0.830 0.830 0.840 0.800 0.840 1,428,000 0.8313 0.00%
2009-07-08 0 0.830 0.810 0.830 0.810 0.850 2,496,000 2,073,760 0.8308 0.830 0.810 0.830 0.810 0.850 2,496,000 0.8308 -3.49%
2009-07-07 0 0.860 0.850 0.870 0.850 0.890 2,168,000 1,870,740 0.8629 0.860 0.850 0.870 0.850 0.890 2,168,000 0.8629 -3.37%
2009-07-06 0 0.890 0.880 0.890 0.870 0.900 8,638,000 7,718,180 0.8935 0.890 0.880 0.890 0.870 0.900 8,638,000 0.8935 3.49%
2009-07-03 0 0.860 0.850 0.860 0.750 0.910 9,170,000 7,779,980 0.8484 0.860 0.850 0.860 0.750 0.910 9,170,000 0.8484 13.16%
2009-07-02 0 0.760 0.750 0.760 0.750 0.800 4,558,000 3,501,960 0.7683 0.760 0.750 0.760 0.750 0.800 4,558,000 0.7683 -3.80%
2009-06-30 0 0.790 0.780 0.800 0.770 0.800 2,464,000 1,931,520 0.7839 0.790 0.780 0.800 0.770 0.800 2,464,000 0.7839 -2.47%
2009-06-29 0 0.810 0.800 0.810 0.770 0.820 2,432,000 1,957,080 0.8047 0.810 0.800 0.810 0.770 0.820 2,432,000 0.8047 1.25%
2009-06-26 0 0.800 0.790 0.800 0.750 0.830 3,374,000 2,654,560 0.7868 0.800 0.790 0.800 0.750 0.830 3,374,000 0.7868 5.26%
2009-06-25 0 0.760 0.760 0.770 0.740 0.780 1,476,000 1,133,700 0.7681 0.760 0.760 0.770 0.740 0.780 1,476,000 0.7681 0.00%
2009-06-24 0 0.760 0.760 0.770 0.720 0.760 1,919,000 1,436,460 0.7485 0.760 0.760 0.770 0.720 0.760 1,919,000 0.7485 4.11%
2009-06-23 0 0.730 0.730 0.740 0.730 0.780 4,954,000 3,692,720 0.7454 0.730 0.730 0.740 0.730 0.780 4,954,000 0.7454 -8.75%
2009-06-22 0 0.800 0.790 0.800 0.770 0.850 2,636,000 2,143,720 0.8132 0.800 0.790 0.800 0.770 0.850 2,636,000 0.8132 -1.23%
2009-06-19 0 0.810 0.800 0.810 0.790 0.840 5,078,200 4,133,294 0.8139 0.810 0.800 0.810 0.790 0.840 5,078,200 0.8139 -3.57%
2009-06-18 0 0.840 0.830 0.840 0.800 0.870 10,894,000 9,132,900 0.8383 0.840 0.830 0.840 0.800 0.870 10,894,000 0.8383 5.00%
2009-06-17 0 0.800 0.790 0.800 0.720 0.850 22,250,000 17,866,520 0.8030 0.800 0.790 0.800 0.720 0.850 22,250,000 0.8030 6.67%
2009-06-16 0 0.750 0.740 0.750 0.660 0.770 12,281,000 8,835,160 0.7194 0.750 0.740 0.750 0.660 0.770 12,281,000 0.7194 10.29%
2009-06-15 0 0.680 0.690 0.700 0.630 0.690 4,348,000 2,941,140 0.6764 0.680 0.690 0.700 0.630 0.690 4,348,000 0.6764 3.03%
2009-06-12 0 0.660 0.660 0.670 0.650 0.720 6,210,000 4,146,280 0.6677 0.660 0.660 0.670 0.650 0.720 6,210,000 0.6677 -4.35%
2009-06-11 0 0.690 0.680 0.690 0.640 0.720 6,178,000 4,259,980 0.6895 0.690 0.680 0.690 0.640 0.720 6,178,000 0.6895 -1.43%
2009-06-10 0 0.700 0.690 0.700 0.640 0.730 10,348,000 7,148,420 0.6908 0.700 0.690 0.700 0.640 0.730 10,348,000 0.6908 7.69%
2009-06-09 0 0.650 0.640 0.650 0.530 0.680 9,910,000 6,034,580 0.6089 0.650 0.640 0.650 0.530 0.680 9,910,000 0.6089 10.17%
2009-06-08 0 0.590 0.570 0.590 0.570 0.610 4,252,000 2,503,420 0.5888 0.590 0.570 0.590 0.570 0.610 4,252,000 0.5888 3.51%
2009-06-05 0 0.570 0.570 0.590 0.550 0.700 11,548,000 7,190,560 0.6227 0.570 0.570 0.590 0.550 0.700 11,548,000 0.6227 -12.31%
2009-06-04 0 0.650 0.640 0.650 0.485 0.670 24,464,000 14,786,740 0.6044 0.650 0.640 0.650 0.485 0.670 24,464,000 0.6044 42.86%
2009-06-03 0 0.455 0.450 0.460 0.445 0.470 844,000 385,540 0.4568 0.455 0.450 0.460 0.445 0.470 844,000 0.4568 2.25%
2009-06-02 0 0.445 0.445 0.460 0.440 0.475 894,000 403,880 0.4518 0.445 0.445 0.460 0.440 0.475 894,000 0.4518 -7.29%
2009-06-01 0 0.480 0.475 0.480 0.420 0.490 3,872,000 1,747,600 0.4513 0.480 0.475 0.480 0.420 0.490 3,872,000 0.4513 14.29%
2009-05-29 0 0.420 0.415 0.425 0.380 0.420 966,000 399,540 0.4136 0.420 0.415 0.425 0.380 0.420 966,000 0.4136 0.00%
2009-05-27 0 0.420 0.415 0.425 0.420 0.430 254,000 108,380 0.4267 0.420 0.415 0.425 0.420 0.430 254,000 0.4267 1.20%
2009-05-26 0 0.415 0.415 0.425 0.390 0.415 610,000 245,600 0.4026 0.415 0.415 0.425 0.390 0.415 610,000 0.4026 3.75%
2009-05-25 0 0.400 0.400 0.410 0.400 0.410 552,000 222,820 0.4037 0.400 0.400 0.410 0.400 0.410 552,000 0.4037 -4.76%
2009-05-22 0 0.420 0.415 0.420 0.380 0.430 1,124,000 447,610 0.3982 0.420 0.415 0.420 0.380 0.430 1,124,000 0.3982 2.44%
2009-05-21 0 0.410 0.410 0.440 0.410 0.435 330,000 142,300 0.4312 0.410 0.410 0.440 0.410 0.435 330,000 0.4312 -5.75%
2009-05-20 0 0.435 0.435 0.440 0.430 0.440 292,000 126,360 0.4327 0.435 0.435 0.440 0.430 0.440 292,000 0.4327 -2.25%
2009-05-19 0 0.445 0.430 0.450 0.410 0.455 2,340,000 1,006,810 0.4303 0.445 0.430 0.450 0.410 0.455 2,340,000 0.4303 5.95%
2009-05-18 0 0.420 0.415 0.425 0.400 0.420 556,000 230,190 0.4140 0.420 0.415 0.425 0.400 0.420 556,000 0.4140 -2.33%
2009-05-15 0 0.430 0.425 0.430 0.410 0.445 948,000 401,150 0.4232 0.430 0.425 0.430 0.410 0.445 948,000 0.4232 -1.15%
2009-05-14 0 0.435 0.420 0.435 0.420 0.440 368,000 158,430 0.4305 0.435 0.420 0.435 0.420 0.440 368,000 0.4305 -2.25%
2009-05-13 0 0.445 0.435 0.445 0.395 0.445 2,278,000 957,920 0.4205 0.445 0.435 0.445 0.395 0.445 2,278,000 0.4205 11.25%
2009-05-12 0 0.400 0.390 0.400 0.380 0.400 740,000 291,360 0.3937 0.400 0.390 0.400 0.380 0.400 740,000 0.3937 2.56%
2009-05-11 0 0.390 0.390 0.405 0.390 0.415 434,000 174,940 0.4031 0.390 0.390 0.405 0.390 0.415 434,000 0.4031 -3.70%
2009-05-08 0 0.405 0.395 0.410 0.360 0.420 1,618,000 642,780 0.3973 0.405 0.395 0.410 0.360 0.420 1,618,000 0.3973 5.19%
2009-05-07 0 0.385 0.380 0.385 0.360 0.390 618,000 232,610 0.3764 0.385 0.380 0.385 0.360 0.390 618,000 0.3764 -3.75%
2009-05-06 0 0.400 0.390 0.400 0.360 0.400 1,244,000 490,070 0.3939 0.400 0.390 0.400 0.360 0.400 1,244,000 0.3939 5.26%
2009-05-05 0 0.380 0.380 0.390 0.355 0.410 3,238,000 1,233,550 0.3810 0.380 0.380 0.390 0.355 0.410 3,238,000 0.3810 -6.17%
2009-05-04 0 0.405 0.405 0.410 0.340 0.450 8,293,000 3,301,780 0.3981 0.405 0.405 0.410 0.340 0.450 8,293,000 0.3981 35.00%
2009-04-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2009-04-24 1 0.300 0.300 0.320 0.230 0.300 1,448,000 414,340 0.2861 0.300 0.300 0.320 0.230 0.300 1,448,000 0.2861 30.43%
2009-04-23 0 0.230 0.209 0.230 0.209 0.230 512,000 113,050 0.2208 0.230 0.209 0.230 0.209 0.230 512,000 0.2208 4.55%
2009-04-22 0 0.220 0.220 0.229 0.220 0.225 1,076,000 237,900 0.2211 0.220 0.220 0.229 0.220 0.225 1,076,000 0.2211 4.76%
2009-04-21 0 0.210 0.210 0.219 0.209 0.210 434,000 91,080 0.2099 0.210 0.210 0.219 0.209 0.210 434,000 0.2099 5.00%
2009-04-20 0 0.200 0.195 0.210 - - 0 0 - 0.200 0.195 0.210 - - 0 - 0.00%
2009-04-17 0 0.200 0.200 0.210 0.200 0.211 672,000 136,188 0.2027 0.200 0.200 0.210 0.200 0.211 672,000 0.2027 -2.44%
2009-04-16 0 0.205 0.198 0.212 0.194 0.205 444,000 88,126 0.1985 0.205 0.198 0.212 0.194 0.205 444,000 0.1985 1.99%
2009-04-15 0 0.201 0.194 0.205 0.200 0.201 182,000 36,492 0.2005 0.201 0.194 0.205 0.200 0.201 182,000 0.2005 1.52%
2009-04-14 0 0.198 0.196 0.209 0.192 0.200 244,000 47,580 0.1950 0.198 0.196 0.209 0.192 0.200 244,000 0.1950 -8.33%
2009-04-09 0 0.216 0.196 0.216 0.200 0.220 304,000 62,220 0.2047 0.216 0.196 0.216 0.200 0.220 304,000 0.2047 10.77%
2009-04-08 0 0.195 0.185 0.199 0.195 0.199 388,000 75,932 0.1957 0.195 0.185 0.199 0.195 0.199 388,000 0.1957 0.00%
2009-04-07 0 0.195 0.183 0.198 0.195 0.200 1,052,000 208,956 0.1986 0.195 0.183 0.198 0.195 0.200 1,052,000 0.1986 -4.88%
2009-04-06 0 0.205 0.180 0.205 0.181 0.205 154,000 28,772 0.1868 0.205 0.180 0.205 0.181 0.205 154,000 0.1868 13.26%
2009-04-03 0 0.181 0.181 0.185 0.180 0.185 614,000 111,988 0.1824 0.181 0.181 0.185 0.180 0.185 614,000 0.1824 1.69%
2009-04-02 0 0.178 0.178 0.180 0.178 0.178 130,000 23,140 0.1780 0.178 0.178 0.180 0.178 0.178 130,000 0.1780 1.71%
2009-04-01 0 0.175 0.165 0.175 0.175 0.175 20,000 3,500 0.1750 0.175 0.165 0.175 0.175 0.175 20,000 0.1750 0.00%
2009-03-31 0 0.175 0.168 0.175 0.175 0.175 294,000 51,350 0.1747 0.175 0.168 0.175 0.175 0.175 294,000 0.1747 2.94%
2009-03-30 0 0.170 0.170 0.175 - - 462,000 74,844 0.1620 0.170 0.170 0.175 - - 462,000 0.1620 0.00%
2009-03-27 0 0.170 0.170 0.180 0.170 0.178 490,000 86,010 0.1755 0.170 0.170 0.180 0.170 0.178 490,000 0.1755 0.00%
2009-03-26 0 0.170 0.170 0.176 0.170 0.171 90,000 15,290 0.1699 0.170 0.170 0.176 0.170 0.171 90,000 0.1699 -3.41%
2009-03-25 0 0.176 0.170 0.178 - - 0 0 - 0.176 0.170 0.178 - - 0 - 0.00%
2009-03-24 0 0.176 0.168 0.176 0.170 0.180 920,000 160,110 0.1740 0.176 0.168 0.176 0.170 0.180 920,000 0.1740 2.33%
2009-03-23 0 0.172 0.164 0.180 0.160 0.172 190,000 32,250 0.1697 0.172 0.164 0.180 0.160 0.172 190,000 0.1697 1.18%
2009-03-20 0 0.170 0.160 0.172 0.169 0.170 200,000 33,900 0.1695 0.170 0.160 0.172 0.169 0.170 200,000 0.1695 0.59%
2009-03-19 0 0.169 0.150 0.170 0.161 0.169 350,000 57,950 0.1656 0.169 0.150 0.170 0.161 0.169 350,000 0.1656 4.97%
2009-03-18 0 0.161 0.150 0.161 0.161 0.161 50,000 8,050 0.1610 0.161 0.150 0.161 0.161 0.161 50,000 0.1610 -1.23%
2009-03-17 0 0.163 0.150 0.163 0.163 0.163 50,000 8,150 0.1630 0.163 0.150 0.163 0.163 0.163 50,000 0.1630 1.88%
2009-03-16 0 0.160 0.154 0.163 0.160 0.160 130,000 20,800 0.1600 0.160 0.154 0.163 0.160 0.160 130,000 0.1600 0.00%
2009-03-13 0 0.160 0.132 0.163 0.158 0.164 472,000 75,926 0.1609 0.160 0.132 0.163 0.158 0.164 472,000 0.1609 6.67%
2009-03-12 0 0.150 0.141 0.158 - - 0 0 - 0.150 0.141 0.158 - - 0 - 0.00%
2009-03-11 0 0.150 0.150 0.159 0.150 0.159 450,000 67,950 0.1510 0.150 0.150 0.159 0.150 0.159 450,000 0.1510 -3.23%
2009-03-10 0 0.155 0.135 0.158 - - 0 0 - 0.155 0.135 0.158 - - 0 - 0.00%
2009-03-09 0 0.155 0.131 0.159 0.155 0.155 100,000 15,500 0.1550 0.155 0.131 0.159 0.155 0.155 100,000 0.1550 -0.64%
2009-03-06 0 0.156 0.135 0.156 - - 1,700,000 263,500 0.1550 0.156 0.135 0.156 - - 1,700,000 0.1550 -0.64%
2009-03-05 0 0.157 0.143 0.157 0.160 0.160 80,000 12,800 0.1600 0.157 0.143 0.157 0.160 0.160 80,000 0.1600 -1.87%
2009-03-04 0 0.160 0.152 0.160 0.160 0.160 150,000 24,000 0.1600 0.160 0.152 0.160 0.160 0.160 150,000 0.1600 0.00%
2009-03-03 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2009-02-25 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2009-02-24 0 0.160 0.160 0.169 - - 1,500,000 240,000 0.1600 0.160 0.160 0.169 - - 1,500,000 0.1600 0.00%
2009-02-23 0 0.160 0.140 0.166 0.160 0.160 50,000 8,000 0.1600 0.160 0.140 0.166 0.160 0.160 50,000 0.1600 -5.33%
2009-02-20 0 0.169 0.140 0.169 0.140 0.150 736,000 103,498 0.1406 0.169 0.140 0.169 0.140 0.150 736,000 0.1406 1.20%
2009-02-19 0 0.167 0.165 - - - 0 0 - 0.167 0.165 - - - 0 - 4.37%
2009-02-18 0 0.160 0.167 0.214 - - 0 0 - 0.160 0.167 0.214 - - 0 - 0.00%
2009-02-17 0 0.160 0.157 0.225 - - 0 0 - 0.160 0.157 0.225 - - 0 - 0.00%
2009-02-16 0 0.160 0.155 0.180 0.160 0.160 40,000 6,400 0.1600 0.160 0.155 0.180 0.160 0.160 40,000 0.1600 -6.43%
2009-02-13 0 0.171 0.155 0.171 - - 0 0 - 0.171 0.155 0.171 - - 0 - 0.00%
2009-02-12 0 0.171 0.150 0.197 - - 0 0 - 0.171 0.150 0.197 - - 0 - 0.00%
2009-02-11 0 0.171 0.150 0.190 - - 0 0 - 0.171 0.150 0.190 - - 0 - 0.00%
2009-02-10 0 0.171 0.180 0.218 0.152 0.170 18,000 2,808 0.1560 0.171 0.180 0.218 0.152 0.170 18,000 0.1560 0.59%
2009-02-09 0 0.170 0.145 - - - 0 0 - 0.170 0.145 - - - 0 - 0.00%
2009-02-06 0 0.170 0.170 0.210 0.170 0.170 170,000 28,900 0.1700 0.170 0.170 0.210 0.170 0.170 170,000 0.1700 -10.53%
2009-02-05 0 0.190 0.185 0.200 0.185 0.190 138,000 25,730 0.1864 0.190 0.185 0.200 0.185 0.190 138,000 0.1864 15.15%
2009-02-04 0 0.165 0.148 0.200 - - 0 0 - 0.165 0.148 0.200 - - 0 - 0.00%
2009-02-03 0 0.165 0.145 0.195 - - 0 0 - 0.165 0.145 0.195 - - 0 - 0.00%
2009-02-02 0 0.165 0.165 0.180 0.125 0.125 70,000 8,750 0.1250 0.165 0.165 0.180 0.125 0.125 70,000 0.1250 3.13%
2009-01-30 0 0.160 0.150 0.180 - - 0 0 - 0.160 0.150 0.180 - - 0 - 0.00%
2009-01-29 0 0.160 0.160 - 0.160 0.160 158,000 25,280 0.1600 0.160 0.160 - 0.160 0.160 158,000 0.1600 0.00%
2009-01-23 0 0.160 0.150 0.182 - - 0 0 - 0.160 0.150 0.182 - - 0 - 0.00%
2009-01-22 0 0.160 0.160 0.185 0.160 0.200 76,000 12,980 0.1708 0.160 0.160 0.185 0.160 0.200 76,000 0.1708 -27.27%
2009-01-21 0 0.220 0.150 0.220 - - 0 0 - 0.220 0.150 0.220 - - 0 - -8.33%
2009-01-20 0 0.240 0.153 0.240 - - 0 0 - 0.240 0.153 0.240 - - 0 - -5.88%
2009-01-19 0 0.255 0.150 0.255 0.260 0.260 2,000 520 0.2600 0.255 0.150 0.255 0.260 0.260 2,000 0.2600 50.00%
2009-01-16 0 0.170 0.170 0.190 0.170 0.230 238,000 45,280 0.1903 0.170 0.170 0.190 0.170 0.230 238,000 0.1903 -22.73%
2009-01-15 0 0.220 0.160 - 0.150 0.160 48,000 7,280 0.1517 0.220 0.160 - 0.150 0.160 48,000 0.1517 46.67%
2009-01-14 0 0.150 0.150 0.190 0.150 0.150 180,000 27,000 0.1500 0.150 0.150 0.190 0.150 0.150 180,000 0.1500 -14.29%
2009-01-13 0 0.175 0.175 0.180 0.150 0.170 280,000 45,540 0.1626 0.175 0.175 0.180 0.150 0.170 280,000 0.1626 16.67%
2009-01-12 0 0.150 0.150 - 0.150 0.150 92,000 12,600 0.1370 0.150 0.150 - 0.150 0.150 92,000 0.1370 15.38%
2009-01-09 0 0.130 0.130 - 0.130 0.130 338,000 43,940 0.1300 0.130 0.130 - 0.130 0.130 338,000 0.1300 8.33%
2009-01-08 0 0.120 0.111 0.140 - - 0 0 - 0.120 0.111 0.140 - - 0 - 0.00%
2009-01-07 0 0.120 0.120 - 0.120 0.120 264,000 31,680 0.1200 0.120 0.120 - 0.120 0.120 264,000 0.1200 0.00%
2009-01-06 0 0.120 0.103 0.120 0.112 0.120 130,000 14,960 0.1151 0.120 0.103 0.120 0.112 0.120 130,000 0.1151 2.56%
2009-01-05 0 0.117 0.104 0.117 0.103 0.117 302,000 31,306 0.1037 0.117 0.104 0.117 0.103 0.117 302,000 0.1037 -2.50%
2009-01-02 0 0.120 0.105 - - - 0 0 - 0.120 0.105 - - - 0 - 0.00%
2008-12-31 0 0.120 0.102 - - - 0 0 - 0.120 0.102 - - - 0 - 0.00%
2008-12-30 0 0.120 0.103 - - - 0 0 - 0.120 0.103 - - - 0 - 0.00%
2008-12-29 0 0.120 0.102 0.120 0.100 0.120 300,000 32,500 0.1083 0.120 0.102 0.120 0.100 0.120 300,000 0.1083 14.29%
2008-12-24 0 0.105 0.097 - - - 0 0 - 0.105 0.097 - - - 0 - 0.00%
2008-12-23 0 0.105 0.105 - 0.105 0.105 16,000 1,680 0.1050 0.105 0.105 - 0.105 0.105 16,000 0.1050 -11.76%
2008-12-22 0 0.119 0.102 0.119 - - 0 0 - 0.119 0.102 0.119 - - 0 - -0.83%
2008-12-19 0 0.120 0.104 0.120 - - 0 0 - 0.120 0.104 0.120 - - 0 - 0.00%
2008-12-18 0 0.120 0.104 0.120 0.120 0.120 100,000 12,000 0.1200 0.120 0.104 0.120 0.120 0.120 100,000 0.1200 9.09%
2008-12-17 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2008-12-16 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2008-12-15 0 0.110 0.102 0.115 - - 0 0 - 0.110 0.102 0.115 - - 0 - 0.00%
2008-12-12 0 0.110 0.103 0.120 0.110 0.110 100,000 11,000 0.1100 0.110 0.103 0.120 0.110 0.110 100,000 0.1100 0.00%
2008-12-11 0 0.110 0.110 0.120 0.110 0.110 58,000 6,380 0.1100 0.110 0.110 0.120 0.110 0.110 58,000 0.1100 1.85%
2008-12-10 0 0.108 0.101 0.120 0.101 0.108 644,000 66,938 0.1039 0.108 0.101 0.120 0.101 0.108 644,000 0.1039 -3.57%
2008-12-09 0 0.112 0.103 0.120 - - 0 0 - 0.112 0.103 0.120 - - 0 - 0.00%
2008-12-08 0 0.112 0.112 0.130 0.112 0.112 120,000 13,440 0.1120 0.112 0.112 0.130 0.112 0.112 120,000 0.1120 0.00%
2008-12-05 0 0.112 0.112 0.120 0.100 0.120 480,000 53,320 0.1111 0.112 0.112 0.120 0.100 0.120 480,000 0.1111 1.82%
2008-12-04 0 0.110 0.110 0.116 0.110 0.110 50,000 5,500 0.1100 0.110 0.110 0.116 0.110 0.110 50,000 0.1100 0.00%
2008-12-03 0 0.110 0.105 0.114 0.106 0.110 264,000 28,840 0.1092 0.110 0.105 0.114 0.106 0.110 264,000 0.1092 10.00%
2008-12-02 0 0.100 0.096 0.100 0.100 0.100 190,000 19,000 0.1000 0.100 0.096 0.100 0.100 0.100 190,000 0.1000 -9.09%
2008-12-01 0 0.110 0.100 0.110 0.110 0.110 408,000 44,880 0.1100 0.110 0.100 0.110 0.110 0.110 408,000 0.1100 0.00%
2008-11-28 0 0.110 0.110 0.119 0.110 0.110 300,000 33,000 0.1100 0.110 0.110 0.119 0.110 0.110 300,000 0.1100 0.00%
2008-11-27 0 0.110 0.110 0.140 0.110 0.110 112,000 12,320 0.1100 0.110 0.110 0.140 0.110 0.110 112,000 0.1100 -8.33%
2008-11-26 0 0.120 0.120 0.140 0.120 0.120 20,000 2,400 0.1200 0.120 0.120 0.140 0.120 0.120 20,000 0.1200 0.00%
2008-11-25 0 0.120 0.110 0.120 - - 0 0 - 0.120 0.110 0.120 - - 0 - 0.00%
2008-11-24 0 0.120 0.120 0.140 0.100 0.120 914,000 102,424 0.1121 0.120 0.120 0.140 0.100 0.120 914,000 0.1121 9.09%
2008-11-21 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2008-11-20 0 0.110 0.096 0.110 - - 0 0 - 0.110 0.096 0.110 - - 0 - 0.00%
2008-11-19 0 0.110 0.100 0.110 - - 20,000 2,200 0.1100 0.110 0.100 0.110 - - 20,000 0.1100 0.00%
2008-11-18 0 0.110 0.092 0.119 - - 0 0 - 0.110 0.092 0.119 - - 0 - 0.00%
2008-11-17 0 0.110 0.096 0.120 0.110 0.110 210,000 23,100 0.1100 0.110 0.096 0.120 0.110 0.110 210,000 0.1100 0.00%
2008-11-14 0 0.110 0.100 0.120 0.110 0.110 100,000 11,000 0.1100 0.110 0.100 0.120 0.110 0.110 100,000 0.1100 1.85%
2008-11-13 0 0.108 0.101 0.120 0.108 0.108 300,000 32,400 0.1080 0.108 0.101 0.120 0.108 0.108 300,000 0.1080 -10.00%
2008-11-12 0 0.120 0.106 0.120 0.110 0.120 206,000 23,860 0.1158 0.120 0.106 0.120 0.110 0.120 206,000 0.1158 15.38%
2008-11-11 0 0.104 0.104 0.120 - - 0 0 - 0.104 0.104 0.120 - - 0 - 0.00%
2008-11-10 0 0.104 0.104 0.121 0.101 0.108 510,000 52,990 0.1039 0.104 0.104 0.121 0.101 0.108 510,000 0.1039 -13.33%
2008-11-07 0 0.120 0.100 0.121 - - 0 0 - 0.120 0.100 0.121 - - 0 - 0.00%
2008-11-06 0 0.120 0.100 0.120 0.120 0.120 50,000 6,000 0.1200 0.120 0.100 0.120 0.120 0.120 50,000 0.1200 -2.44%
2008-11-05 0 0.123 0.103 0.123 - - 0 0 - 0.123 0.103 0.123 - - 0 - 0.00%
2008-11-04 0 0.123 0.105 0.123 - - 0 0 - 0.123 0.105 0.123 - - 0 - -0.81%
2008-11-03 0 0.124 0.122 0.124 0.090 0.125 600,000 70,628 0.1177 0.124 0.122 0.124 0.090 0.125 600,000 0.1177 3.33%
2008-10-31 0 0.120 0.101 0.120 0.122 0.123 130,000 15,970 0.1228 0.120 0.101 0.120 0.122 0.123 130,000 0.1228 -0.83%
2008-10-30 0 0.121 0.096 0.121 0.124 0.124 72,000 8,928 0.1240 0.121 0.096 0.121 0.124 0.124 72,000 0.1240 1.68%
2008-10-29 0 0.119 0.095 0.119 0.090 0.125 892,000 104,632 0.1173 0.119 0.095 0.119 0.090 0.125 892,000 0.1173 -0.83%
2008-10-28 0 0.120 0.090 0.120 0.090 0.124 1,260,000 151,952 0.1206 0.120 0.090 0.120 0.090 0.124 1,260,000 0.1206 0.00%
2008-10-27 0 0.120 0.080 0.120 0.114 0.120 852,000 97,300 0.1142 0.120 0.080 0.120 0.114 0.120 852,000 0.1142 5.26%
2008-10-24 0 0.114 0.100 0.115 0.090 0.118 1,184,000 112,186 0.0948 0.114 0.100 0.115 0.090 0.118 1,184,000 0.0948 -5.00%
2008-10-23 0 0.120 0.100 0.120 0.120 0.128 164,000 20,562 0.1254 0.120 0.100 0.120 0.120 0.128 164,000 0.1254 9.09%
2008-10-22 0 0.110 0.070 0.110 0.110 0.110 50,000 5,500 0.1100 0.110 0.070 0.110 0.110 0.110 50,000 0.1100 -21.43%
2008-10-21 0 0.140 0.100 0.140 0.150 0.150 2,000 300 0.1500 0.140 0.100 0.140 0.150 0.150 2,000 0.1500 3.70%
2008-10-20 0 0.135 0.100 0.135 0.130 0.140 132,000 17,678 0.1339 0.135 0.100 0.135 0.130 0.140 132,000 0.1339 12.50%
2008-10-17 0 0.120 0.110 0.120 0.111 0.130 550,000 65,400 0.1189 0.120 0.110 0.120 0.111 0.130 550,000 0.1189 0.00%
2008-10-16 0 0.120 0.110 0.125 0.120 0.125 698,000 85,310 0.1222 0.120 0.110 0.125 0.120 0.125 698,000 0.1222 -16.08%
2008-10-15 0 0.143 0.138 0.143 - - 0 0 - 0.143 0.138 0.143 - - 0 - -1.38%
2008-10-14 0 0.145 0.138 0.145 0.140 0.150 394,000 56,026 0.1422 0.145 0.138 0.145 0.140 0.150 394,000 0.1422 11.54%
2008-10-13 0 0.130 0.100 0.130 0.100 0.130 320,000 36,500 0.1141 0.130 0.100 0.130 0.100 0.130 320,000 0.1141 0.00%
2008-10-10 0 0.130 0.090 0.150 0.130 0.130 100,000 13,000 0.1300 0.130 0.090 0.150 0.130 0.130 100,000 0.1300 0.00%
2008-10-09 0 0.130 0.120 0.130 0.121 0.130 486,000 60,630 0.1248 0.130 0.120 0.130 0.121 0.130 486,000 0.1248 7.44%
2008-10-08 0 0.121 0.111 0.189 0.106 0.121 202,000 21,682 0.1073 0.121 0.111 0.189 0.106 0.121 202,000 0.1073 -28.82%
2008-10-06 0 0.170 0.140 0.190 - - 0 0 - 0.170 0.140 0.190 - - 0 - 0.00%
2008-10-03 0 0.170 0.170 0.190 0.170 0.170 60,000 10,200 0.1700 0.170 0.170 0.190 0.170 0.170 60,000 0.1700 -10.53%
2008-10-02 0 0.190 0.125 0.190 0.170 0.190 250,000 45,500 0.1820 0.190 0.125 0.190 0.170 0.190 250,000 0.1820 11.76%
2008-09-30 0 0.170 0.170 0.190 0.170 0.170 50,000 8,500 0.1700 0.170 0.170 0.190 0.170 0.170 50,000 0.1700 -12.82%
2008-09-29 0 0.195 0.131 0.195 - - 0 0 - 0.195 0.131 0.195 - - 0 - 0.00%
2008-09-26 0 0.195 0.128 0.195 - - 50,000 9,500 0.1900 0.195 0.128 0.195 - - 50,000 0.1900 -2.50%
2008-09-25 0 0.200 0.138 0.200 - - 0 0 - 0.200 0.138 0.200 - - 0 - 0.00%
2008-09-24 0 0.200 0.108 0.200 - - 0 0 - 0.200 0.108 0.200 - - 0 - 0.00%
2008-09-23 0 0.200 0.137 0.200 - - 0 0 - 0.200 0.137 0.200 - - 0 - -4.76%
2008-09-22 0 0.210 0.138 0.210 0.190 0.210 80,000 15,450 0.1931 0.210 0.138 0.210 0.190 0.210 80,000 0.1931 5.00%
2008-09-19 0 0.200 0.200 0.240 0.180 0.180 10,000 1,800 0.1800 0.200 0.200 0.240 0.180 0.180 10,000 0.1800 0.00%
2008-09-18 0 0.200 0.100 0.240 - - 0 0 - 0.200 0.100 0.240 - - 0 - 0.00%
2008-09-17 0 0.200 0.200 0.230 0.160 0.200 482,000 90,960 0.1887 0.200 0.200 0.230 0.160 0.200 482,000 0.1887 -16.67%
2008-09-16 0 0.240 0.180 0.240 - - 0 0 - 0.240 0.180 0.240 - - 0 - -4.00%
2008-09-12 0 0.250 0.220 0.250 0.250 0.255 16,000 4,050 0.2531 0.250 0.220 0.250 0.250 0.255 16,000 0.2531 4.17%
2008-09-11 0 0.240 0.233 0.250 0.240 0.265 130,000 32,350 0.2488 0.240 0.233 0.250 0.240 0.265 130,000 0.2488 -9.43%
2008-09-10 0 0.265 0.235 0.265 0.265 0.265 240,000 63,600 0.2650 0.265 0.235 0.265 0.265 0.265 240,000 0.2650 0.00%
2008-09-09 0 0.265 0.235 0.285 0.265 0.265 20,000 5,300 0.2650 0.265 0.235 0.285 0.265 0.265 20,000 0.2650 0.00%
2008-09-08 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2008-09-05 0 0.265 0.230 0.265 - - 0 0 - 0.265 0.230 0.265 - - 0 - 0.00%
2008-09-04 0 0.265 0.260 0.280 0.260 0.350 598,000 175,730 0.2939 0.265 0.260 0.280 0.260 0.350 598,000 0.2939 1.92%
2008-09-03 0 0.260 0.187 0.270 0.260 0.260 108,000 28,080 0.2600 0.260 0.187 0.270 0.260 0.260 108,000 0.2600 4.00%
2008-09-02 0 0.250 0.180 0.250 0.248 0.250 560,000 139,800 0.2496 0.250 0.180 0.250 0.248 0.250 560,000 0.2496 -5.66%
2008-09-01 0 0.265 0.250 0.265 0.250 0.300 1,664,000 417,300 0.2508 0.265 0.250 0.265 0.250 0.300 1,664,000 0.2508 15.22%
2008-08-29 0 0.230 0.220 0.250 0.210 0.230 180,000 40,400 0.2244 0.230 0.220 0.250 0.210 0.230 180,000 0.2244 0.00%
2008-08-28 0 0.230 0.230 0.240 0.230 0.230 96,000 22,180 0.2310 0.230 0.230 0.240 0.230 0.230 96,000 0.2310 -4.17%
2008-08-27 0 0.240 0.231 0.250 0.200 0.240 160,000 35,640 0.2228 0.240 0.231 0.250 0.200 0.240 160,000 0.2228 -3.23%
2008-08-26 0 0.248 0.220 0.248 0.150 0.250 192,000 45,864 0.2389 0.248 0.220 0.248 0.150 0.250 192,000 0.2389 1.22%
2008-08-25 0 0.245 0.235 0.245 0.230 0.250 210,000 50,400 0.2400 0.245 0.235 0.245 0.230 0.250 210,000 0.2400 -30.00%
2008-08-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2008-08-20 0 0.350 0.260 0.350 0.350 0.350 10,000 3,500 0.3500 0.350 0.260 0.350 0.350 0.350 10,000 0.3500 -2.78%
2008-08-19 0 0.360 0.300 0.360 - - 0 0 - 0.360 0.300 0.360 - - 0 - -5.26%
2008-08-18 0 0.380 0.255 0.500 0.380 0.380 2,000 760 0.3800 0.380 0.255 0.500 0.380 0.380 2,000 0.3800 28.81%
2008-08-15 0 0.295 0.290 0.295 0.250 0.340 1,642,000 434,530 0.2646 0.295 0.290 0.295 0.250 0.340 1,642,000 0.2646 -3.28%
2008-08-14 0 0.305 0.305 0.350 0.270 0.350 232,000 74,290 0.3202 0.305 0.305 0.350 0.270 0.350 232,000 0.3202 0.00%
2008-08-13 0 0.305 0.330 0.370 0.305 0.370 16,000 5,710 0.3569 0.305 0.330 0.370 0.305 0.370 16,000 0.3569 -7.58%
2008-08-12 0 0.330 0.330 0.360 0.330 0.370 60,000 21,400 0.3567 0.330 0.330 0.360 0.330 0.370 60,000 0.3567 -10.81%
2008-08-11 0 0.370 0.370 0.400 0.305 0.355 202,000 67,840 0.3358 0.370 0.370 0.400 0.305 0.355 202,000 0.3358 -7.50%
2008-08-08 0 0.400 0.380 0.400 0.400 0.430 116,000 46,560 0.4014 0.400 0.380 0.400 0.400 0.430 116,000 0.4014 -11.11%
2008-08-07 0 0.450 0.365 0.450 0.460 0.460 2,000 920 0.4600 0.450 0.365 0.450 0.460 0.460 2,000 0.4600 4.65%
2008-08-05 0 0.430 0.380 0.430 0.370 0.430 8,000 3,200 0.4000 0.430 0.380 0.430 0.370 0.430 8,000 0.4000 0.00%
2008-08-04 0 0.430 0.415 0.470 0.410 0.430 244,000 104,180 0.4270 0.430 0.415 0.470 0.410 0.430 244,000 0.4270 -8.51%
2008-08-01 0 0.470 0.380 0.470 - - 0 0 - 0.470 0.380 0.470 - - 0 - -1.05%
2008-07-31 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2008-07-30 0 0.475 0.450 0.475 0.450 0.480 106,000 47,760 0.4506 0.475 0.450 0.475 0.450 0.480 106,000 0.4506 -3.06%
2008-07-29 0 0.490 0.450 0.490 0.450 0.495 114,000 52,570 0.4611 0.490 0.450 0.490 0.450 0.495 114,000 0.4611 -1.01%
2008-07-28 0 0.495 0.460 0.495 0.460 0.500 190,000 90,450 0.4761 0.495 0.460 0.495 0.460 0.500 190,000 0.4761 -1.00%
2008-07-25 0 0.500 0.480 0.500 0.480 0.600 236,000 119,380 0.5058 0.500 0.480 0.500 0.480 0.600 236,000 0.5058 -5.66%
2008-07-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2008-07-11 0 0.530 0.530 0.540 0.450 0.540 1,166,000 599,680 0.5143 0.530 0.530 0.540 0.450 0.540 1,166,000 0.5143 10.42%
2008-07-10 0 0.480 0.460 0.480 0.390 0.480 1,236,000 558,160 0.4516 0.480 0.460 0.480 0.390 0.480 1,236,000 0.4516 7.87%
2008-07-09 0 0.445 0.410 0.445 0.420 0.450 182,000 78,890 0.4335 0.445 0.410 0.445 0.420 0.450 182,000 0.4335 3.49%
2008-07-08 0 0.430 0.380 0.445 0.420 0.450 434,000 188,470 0.4343 0.430 0.380 0.445 0.420 0.450 434,000 0.4343 -4.44%
2008-07-07 0 0.450 0.420 0.450 0.430 0.460 280,000 126,300 0.4511 0.450 0.420 0.450 0.430 0.460 280,000 0.4511 -2.17%
2008-07-04 0 0.460 0.410 0.460 0.400 0.460 258,000 110,470 0.4282 0.460 0.410 0.460 0.400 0.460 258,000 0.4282 15.00%
2008-07-03 0 0.400 0.390 0.400 0.380 0.410 708,000 273,840 0.3868 0.400 0.390 0.400 0.380 0.410 708,000 0.3868 -5.88%
2008-07-02 0 0.425 0.425 0.430 0.395 0.430 700,000 284,000 0.4057 0.425 0.425 0.430 0.395 0.430 700,000 0.4057 -5.56%
2008-06-30 0 0.450 0.445 0.450 0.440 0.460 942,000 424,980 0.4511 0.450 0.445 0.450 0.440 0.460 942,000 0.4511 -7.22%
2008-06-27 0 0.485 0.475 0.485 0.470 0.485 400,000 191,300 0.4783 0.485 0.475 0.485 0.470 0.485 400,000 0.4783 0.00%
2008-06-26 0 0.485 0.485 0.500 0.470 0.520 1,384,000 690,970 0.4993 0.485 0.485 0.500 0.470 0.520 1,384,000 0.4993 -11.82%
2008-06-25 0 0.550 0.510 0.550 0.520 0.550 92,000 47,900 0.5207 0.550 0.510 0.550 0.520 0.550 92,000 0.5207 7.84%
2008-06-24 0 0.510 0.510 0.540 0.500 0.720 7,322,000 4,394,960 0.6002 0.510 0.510 0.540 0.500 0.720 7,322,000 0.6002 -16.39%
2008-06-23 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2008-06-11 1 0.610 - - 0.570 0.610 1,544,000 900,600 0.5833 0.610 - - 0.570 0.610 1,544,000 0.5833 10.91%
2008-06-10 0 0.550 0.550 0.560 0.520 0.630 12,834,000 7,631,560 0.5946 0.550 0.550 0.560 0.520 0.630 12,834,000 0.5946 -3.51%
2008-06-06 0 0.570 0.570 0.580 0.460 0.570 5,030,000 2,629,800 0.5228 0.570 0.570 0.580 0.460 0.570 5,030,000 0.5228 16.33%
2008-06-05 0 0.490 0.490 0.500 0.490 0.510 460,000 231,260 0.5027 0.490 0.490 0.500 0.490 0.510 460,000 0.5027 -2.00%
2008-06-04 0 0.500 0.495 0.500 0.495 0.520 3,186,000 1,623,470 0.5096 0.500 0.495 0.500 0.495 0.520 3,186,000 0.5096 -7.41%
2008-06-03 0 0.540 0.530 0.540 0.530 0.550 2,112,000 1,137,220 0.5385 0.540 0.530 0.540 0.530 0.550 2,112,000 0.5385 -3.57%
2008-06-02 0 0.560 0.560 0.570 0.540 0.580 2,264,000 1,268,540 0.5603 0.560 0.560 0.570 0.540 0.580 2,264,000 0.5603 0.00%
2008-05-30 0 0.560 0.550 0.570 0.490 0.580 4,410,000 2,376,900 0.5390 0.560 0.550 0.570 0.490 0.580 4,410,000 0.5390 13.13%
2008-05-29 0 0.495 0.495 0.500 0.495 0.540 3,456,000 1,743,940 0.5046 0.495 0.495 0.500 0.495 0.540 3,456,000 0.5046 -4.81%
2008-05-28 0 0.520 0.510 0.520 0.510 0.630 10,896,000 6,019,860 0.5525 0.520 0.510 0.520 0.510 0.630 10,896,000 0.5525 -13.33%
2008-05-27 0 0.600 0.600 0.610 0.420 0.640 14,392,000 7,995,880 0.5556 0.600 0.600 0.610 0.420 0.640 14,392,000 0.5556 36.36%
2008-05-26 0 0.440 0.430 0.440 0.430 0.480 2,442,000 1,082,030 0.4431 0.440 0.430 0.440 0.430 0.480 2,442,000 0.4431 -6.38%
2008-05-23 0 0.470 0.470 0.480 0.450 0.520 4,296,000 2,076,090 0.4833 0.470 0.470 0.480 0.450 0.520 4,296,000 0.4833 -9.62%
2008-05-22 0 0.520 0.500 0.520 0.425 0.610 27,362,000 14,856,260 0.5430 0.520 0.500 0.520 0.425 0.610 27,362,000 0.5430 1.96%
2008-05-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2008-05-19 1 0.510 0.500 0.520 0.350 0.510 8,918,000 4,007,710 0.4494 0.510 0.500 0.520 0.350 0.510 8,918,000 0.4494 45.71%
2008-05-16 0 0.350 0.345 0.355 0.295 0.350 7,452,000 2,395,420 0.3214 0.350 0.345 0.355 0.295 0.350 7,452,000 0.3214 9.38%
2008-05-15 0 0.320 0.320 0.330 0.305 0.335 5,224,000 1,708,990 0.3271 0.320 0.320 0.330 0.305 0.335 5,224,000 0.3271 10.34%
2008-05-14 0 0.290 0.290 0.305 0.275 0.350 10,432,000 3,273,250 0.3138 0.290 0.290 0.305 0.275 0.350 10,432,000 0.3138 41.46%
2008-05-13 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-04-30 0 0.205 0.195 0.219 0.195 0.205 632,000 124,540 0.1971 0.205 0.195 0.219 0.195 0.205 632,000 0.1971 -4.65%
2008-04-29 0 0.215 0.215 0.218 0.191 0.220 222,000 48,374 0.2179 0.215 0.215 0.218 0.191 0.220 222,000 0.2179 16.22%
2008-04-28 1 - - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2008-04-25 0 0.185 0.185 0.200 0.180 0.185 2,688,000 496,744 0.1848 0.185 0.185 0.200 0.180 0.185 2,688,000 0.1848 1.65%
2008-04-24 0 0.182 0.174 0.182 0.175 0.235 832,000 151,914 0.1826 0.182 0.174 0.182 0.175 0.235 832,000 0.1826 -15.35%
2008-04-23 0 0.215 0.214 0.215 0.180 0.215 550,000 100,378 0.1825 0.215 0.214 0.215 0.180 0.215 550,000 0.1825 18.13%
2008-04-22 0 0.182 0.182 0.187 0.176 0.183 750,000 135,236 0.1803 0.182 0.182 0.187 0.176 0.183 750,000 0.1803 -6.67%
2008-04-21 0 0.195 0.191 0.208 0.195 0.215 1,076,000 213,702 0.1986 0.195 0.191 0.208 0.195 0.215 1,076,000 0.1986 -15.22%
2008-04-18 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2008-04-17 0 0.230 0.189 0.230 - - 0 0 - 0.230 0.189 0.230 - - 0 - 0.00%
2008-04-16 0 0.230 0.230 0.270 0.230 0.230 12,000 2,760 0.2300 0.230 0.230 0.270 0.230 0.230 12,000 0.2300 0.00%
2008-04-15 0 0.230 0.200 0.270 - - 0 0 - 0.230 0.200 0.270 - - 0 - 0.00%
2008-04-14 0 0.230 0.195 0.250 - - 0 0 - 0.230 0.195 0.250 - - 0 - 0.00%
2008-04-11 0 0.230 0.211 0.250 0.230 0.230 100,000 23,000 0.2300 0.230 0.211 0.250 0.230 0.230 100,000 0.2300 -4.17%
2008-04-10 0 0.240 0.240 0.245 0.240 0.240 92,000 22,080 0.2400 0.240 0.240 0.245 0.240 0.240 92,000 0.2400 0.00%
2008-04-09 0 0.240 0.240 0.260 0.240 0.240 30,000 7,200 0.2400 0.240 0.240 0.260 0.240 0.240 30,000 0.2400 0.00%
2008-04-08 0 0.240 0.240 0.250 - - 12,000 2,880 0.2400 0.240 0.240 0.250 - - 12,000 0.2400 0.00%
2008-04-07 0 0.240 0.240 0.290 0.240 0.240 10,000 2,400 0.2400 0.240 0.240 0.290 0.240 0.240 10,000 0.2400 0.00%
2008-04-03 0 0.240 0.240 0.295 - - 0 0 - 0.240 0.240 0.295 - - 0 - 0.00%
2008-04-02 0 0.240 0.240 0.290 - - 0 0 - 0.240 0.240 0.290 - - 0 - 0.00%
2008-04-01 0 0.240 0.240 0.255 0.238 0.240 270,000 64,674 0.2395 0.240 0.240 0.255 0.238 0.240 270,000 0.2395 0.00%
2008-03-31 0 0.240 0.230 0.255 0.230 0.240 620,000 146,300 0.2360 0.240 0.230 0.255 0.230 0.240 620,000 0.2360 -4.00%
2008-03-28 0 0.250 0.250 0.270 0.240 0.270 920,000 230,730 0.2508 0.250 0.250 0.270 0.240 0.270 920,000 0.2508 -7.41%
2008-03-27 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2008-03-26 0 0.275 0.260 0.275 0.255 0.295 780,000 213,000 0.2731 0.275 0.260 0.275 0.255 0.295 780,000 0.2731 -9.84%
2008-03-25 0 0.305 0.295 0.305 0.295 0.310 1,966,000 597,560 0.3039 0.305 0.295 0.305 0.295 0.310 1,966,000 0.3039 10.91%
2008-03-20 0 0.275 0.275 0.280 0.255 0.280 446,000 121,230 0.2718 0.275 0.275 0.280 0.255 0.280 446,000 0.2718 7.84%
2008-03-19 0 0.255 0.255 0.285 0.250 0.250 50,000 12,500 0.2500 0.255 0.255 0.285 0.250 0.250 50,000 0.2500 -5.56%
2008-03-18 0 0.270 0.241 0.270 0.265 0.270 1,222,000 329,690 0.2698 0.270 0.241 0.270 0.265 0.270 1,222,000 0.2698 5.88%
2008-03-17 0 0.255 0.240 0.265 0.240 0.255 1,158,000 289,500 0.2500 0.255 0.240 0.265 0.240 0.255 1,158,000 0.2500 2.00%
2008-03-14 0 0.250 0.250 0.260 0.250 0.280 322,000 83,030 0.2579 0.250 0.250 0.260 0.250 0.280 322,000 0.2579 4.17%
2008-03-13 0 0.240 0.240 0.265 0.238 0.265 1,030,000 262,874 0.2552 0.240 0.240 0.265 0.238 0.265 1,030,000 0.2552 -4.00%
2008-03-12 0 0.250 0.250 0.255 0.240 0.255 262,000 63,370 0.2419 0.250 0.250 0.255 0.240 0.255 262,000 0.2419 0.00%
2008-03-11 0 0.250 0.250 0.260 0.240 0.255 330,000 80,850 0.2450 0.250 0.250 0.260 0.240 0.255 330,000 0.2450 -1.96%
2008-03-10 0 0.255 0.245 0.255 0.240 0.255 74,000 18,270 0.2469 0.255 0.245 0.255 0.240 0.255 74,000 0.2469 0.00%
2008-03-07 0 0.255 0.255 0.275 0.255 0.255 210,000 53,550 0.2550 0.255 0.255 0.275 0.255 0.255 210,000 0.2550 -3.77%
2008-03-06 0 0.265 0.265 0.280 0.265 0.265 80,000 21,200 0.2650 0.265 0.265 0.280 0.265 0.265 80,000 0.2650 -1.85%
2008-03-05 0 0.270 0.260 0.290 0.270 0.270 70,000 18,900 0.2700 0.270 0.260 0.290 0.270 0.270 70,000 0.2700 -3.57%
2008-03-04 0 0.280 0.280 0.295 0.280 0.320 660,000 196,130 0.2972 0.280 0.280 0.295 0.280 0.320 660,000 0.2972 0.00%
2008-03-03 0 0.280 0.280 0.300 0.280 0.280 70,000 19,600 0.2800 0.280 0.280 0.300 0.280 0.280 70,000 0.2800 0.00%
2008-02-29 0 0.280 0.270 0.285 0.280 0.320 324,000 97,620 0.3013 0.280 0.270 0.285 0.280 0.320 324,000 0.3013 3.70%
2008-02-28 0 0.270 0.260 0.275 0.260 0.275 186,000 49,540 0.2663 0.270 0.260 0.275 0.260 0.275 186,000 0.2663 0.00%
2008-02-27 0 0.270 0.260 0.285 0.260 0.275 160,000 43,200 0.2700 0.270 0.260 0.285 0.260 0.275 160,000 0.2700 -3.57%
2008-02-26 0 0.280 0.280 0.285 0.260 0.280 1,098,547 292,883 0.2666 0.280 0.280 0.285 0.260 0.280 1,098,547 0.2666 -6.67%
2008-02-25 0 0.300 0.280 0.300 0.300 0.310 424,000 128,000 0.3019 0.300 0.280 0.300 0.300 0.310 424,000 0.3019 -3.23%
2008-02-22 0 0.310 0.290 0.310 0.260 0.380 2,014,000 606,630 0.3012 0.310 0.290 0.310 0.260 0.380 2,014,000 0.3012 19.23%
2008-02-21 0 0.260 0.260 0.265 0.255 0.260 296,000 76,460 0.2583 0.260 0.260 0.265 0.255 0.260 296,000 0.2583 0.00%
2008-02-20 0 0.260 0.250 0.260 0.250 0.260 140,000 35,700 0.2550 0.260 0.250 0.260 0.250 0.260 140,000 0.2550 4.00%
2008-02-19 0 0.250 0.245 0.250 0.242 0.255 1,432,000 357,372 0.2496 0.250 0.245 0.250 0.242 0.255 1,432,000 0.2496 5.49%
2008-02-18 0 0.237 0.237 0.245 0.236 0.265 2,230,000 554,204 0.2485 0.237 0.237 0.245 0.236 0.265 2,230,000 0.2485 -12.22%
2008-02-15 0 0.270 0.260 0.270 0.250 0.270 1,014,000 255,280 0.2518 0.270 0.260 0.270 0.250 0.270 1,014,000 0.2518 -3.57%
2008-02-14 0 0.280 0.250 0.280 0.290 0.290 110,000 31,900 0.2900 0.280 0.250 0.280 0.290 0.290 110,000 0.2900 7.69%
2008-02-13 0 0.260 0.250 0.290 0.260 0.260 30,000 7,800 0.2600 0.260 0.250 0.290 0.260 0.260 30,000 0.2600 -10.34%
2008-02-12 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2008-02-11 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2008-02-06 0 0.290 0.241 0.290 - - 0 0 - 0.290 0.241 0.290 - - 0 - 0.00%
2008-02-05 0 0.290 0.290 0.300 0.290 0.290 16,000 4,640 0.2900 0.290 0.290 0.300 0.290 0.290 16,000 0.2900 0.00%
2008-02-04 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2008-02-01 0 0.290 0.270 0.290 0.270 0.290 134,000 37,300 0.2784 0.290 0.270 0.290 0.270 0.290 134,000 0.2784 7.41%
2008-01-31 0 0.270 0.260 0.295 0.260 0.285 446,000 118,250 0.2651 0.270 0.260 0.295 0.260 0.285 446,000 0.2651 5.88%
2008-01-30 0 0.255 0.255 0.285 0.250 0.300 650,000 180,920 0.2783 0.255 0.255 0.285 0.250 0.300 650,000 0.2783 -15.00%
2008-01-29 0 0.300 0.275 0.300 0.275 0.310 650,000 188,970 0.2907 0.300 0.275 0.300 0.275 0.310 650,000 0.2907 -3.23%
2008-01-28 0 0.310 0.270 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.270 0.310 0.310 0.310 2,000 0.3100 6.90%
2008-01-25 0 0.290 0.290 0.300 0.290 0.330 520,000 158,110 0.3041 0.290 0.290 0.300 0.290 0.330 520,000 0.3041 -6.45%
2008-01-24 0 0.310 0.310 0.325 0.300 0.330 326,000 101,660 0.3118 0.310 0.310 0.325 0.300 0.330 326,000 0.3118 0.00%
2008-01-23 0 0.310 0.310 0.320 0.300 0.340 1,024,000 321,040 0.3135 0.310 0.310 0.320 0.300 0.340 1,024,000 0.3135 -8.82%
2008-01-22 0 0.340 0.315 0.330 0.290 0.350 302,000 100,900 0.3341 0.340 0.315 0.330 0.290 0.350 302,000 0.3341 -9.33%
2008-01-21 0 0.375 0.345 0.375 0.345 0.395 290,000 104,750 0.3612 0.375 0.345 0.375 0.345 0.395 290,000 0.3612 -1.32%
2008-01-18 0 0.380 0.380 0.385 0.330 0.385 976,000 347,370 0.3559 0.380 0.380 0.385 0.330 0.385 976,000 0.3559 15.15%
2008-01-17 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 1.54%
2008-01-16 0 0.325 0.320 0.325 0.295 0.325 518,000 155,960 0.3011 0.325 0.320 0.325 0.295 0.325 518,000 0.3011 -4.41%
2008-01-15 0 0.340 0.330 0.340 0.340 0.365 564,000 194,280 0.3445 0.340 0.330 0.340 0.340 0.365 564,000 0.3445 -4.23%
2008-01-14 0 0.355 0.345 0.355 0.340 0.365 1,796,000 626,170 0.3486 0.355 0.345 0.355 0.340 0.365 1,796,000 0.3486 2.90%
2008-01-11 0 0.345 0.345 0.355 0.340 0.390 3,312,000 1,220,960 0.3686 0.345 0.345 0.355 0.340 0.390 3,312,000 0.3686 -4.17%
2008-01-10 0 0.360 0.355 0.365 0.350 0.500 6,430,000 2,446,760 0.3805 0.360 0.355 0.365 0.350 0.500 6,430,000 0.3805 -20.00%
2008-01-09 0 0.450 0.420 0.450 0.450 0.485 2,680,000 1,277,440 0.4767 0.450 0.420 0.450 0.450 0.485 2,680,000 0.4767 -6.25%
2008-01-08 0 0.480 0.480 0.500 0.470 0.500 448,000 216,160 0.4825 0.480 0.480 0.500 0.470 0.500 448,000 0.4825 0.00%
2008-01-07 0 0.480 0.480 0.500 0.450 0.500 380,000 184,370 0.4852 0.480 0.480 0.500 0.450 0.500 380,000 0.4852 0.00%
2008-01-04 0 0.480 0.480 0.500 0.460 0.500 724,000 352,760 0.4872 0.480 0.480 0.500 0.460 0.500 724,000 0.4872 -2.04%
2008-01-03 0 0.490 0.490 0.495 0.490 0.495 322,000 158,530 0.4923 0.490 0.490 0.495 0.490 0.495 322,000 0.4923 1.03%
2008-01-02 0 0.485 0.485 0.510 0.485 0.520 1,114,000 547,330 0.4913 0.485 0.485 0.510 0.485 0.520 1,114,000 0.4913 1.04%
2007-12-31 0 0.480 0.470 0.480 0.450 0.500 2,974,000 1,429,900 0.4808 0.480 0.470 0.480 0.450 0.500 2,974,000 0.4808 -2.04%
2007-12-28 0 0.490 0.480 0.490 0.450 0.560 6,156,000 3,227,560 0.5243 0.490 0.480 0.490 0.450 0.560 6,156,000 0.5243 13.95%
2007-12-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2007-12-21 0 0.430 0.420 0.430 0.430 0.580 6,340,000 3,258,580 0.5140 0.430 0.420 0.430 0.430 0.580 6,340,000 0.5140 -15.69%
2007-12-20 0 0.510 0.480 0.530 0.350 0.530 1,188,000 561,610 0.4727 0.510 0.480 0.530 0.350 0.530 1,188,000 0.4727 29.11%
2007-12-19 0 0.395 0.390 0.395 0.390 0.400 1,018,000 400,620 0.3935 0.395 0.390 0.395 0.390 0.400 1,018,000 0.3935 2.60%
2007-12-18 0 0.385 0.350 0.385 0.350 0.385 86,000 32,200 0.3744 0.385 0.350 0.385 0.350 0.385 86,000 0.3744 13.24%
2007-12-17 0 0.340 0.340 0.400 0.330 0.330 30,000 9,900 0.3300 0.340 0.340 0.400 0.330 0.330 30,000 0.3300 -15.00%
2007-12-14 0 0.400 0.380 0.400 0.380 0.400 212,000 82,800 0.3906 0.400 0.380 0.400 0.380 0.400 212,000 0.3906 2.56%
2007-12-13 0 0.390 0.390 0.400 0.390 0.390 346,000 134,940 0.3900 0.390 0.390 0.400 0.390 0.390 346,000 0.3900 -4.88%
2007-12-12 0 0.410 0.400 0.415 0.400 0.420 390,000 158,800 0.4072 0.410 0.400 0.415 0.400 0.420 390,000 0.4072 2.50%
2007-12-11 0 0.400 0.395 0.410 0.400 0.400 320,000 128,000 0.4000 0.400 0.395 0.410 0.400 0.400 320,000 0.4000 2.56%
2007-12-10 0 0.390 0.390 0.400 0.390 0.405 230,000 91,400 0.3974 0.390 0.390 0.400 0.390 0.405 230,000 0.3974 -3.70%
2007-12-07 0 0.405 0.400 0.430 0.400 0.425 973,000 403,660 0.4149 0.405 0.400 0.430 0.400 0.425 973,000 0.4149 1.25%
2007-12-06 0 0.400 0.400 0.415 0.400 0.425 478,000 193,900 0.4056 0.400 0.400 0.415 0.400 0.425 478,000 0.4056 -5.88%
2007-12-05 0 0.425 0.385 0.425 0.425 0.430 210,000 90,000 0.4286 0.425 0.385 0.425 0.425 0.430 210,000 0.4286 -1.16%
2007-12-04 0 0.430 0.410 0.430 0.430 0.430 120,000 51,600 0.4300 0.430 0.410 0.430 0.430 0.430 120,000 0.4300 0.00%
2007-12-03 0 0.430 0.400 0.430 0.400 0.450 170,000 72,260 0.4251 0.430 0.400 0.430 0.400 0.450 170,000 0.4251 10.26%
2007-11-30 0 0.390 0.390 0.400 0.385 0.430 1,290,000 510,150 0.3955 0.390 0.390 0.400 0.385 0.430 1,290,000 0.3955 -6.02%
2007-11-29 0 0.415 0.415 0.445 0.410 0.430 324,000 136,160 0.4202 0.415 0.415 0.445 0.410 0.430 324,000 0.4202 -3.49%
2007-11-28 0 0.430 0.430 0.450 0.405 0.460 196,000 89,310 0.4557 0.430 0.430 0.450 0.405 0.460 196,000 0.4557 -2.27%
2007-11-27 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - -1.12%
2007-11-26 0 0.445 0.400 0.445 0.380 0.445 306,000 129,430 0.4230 0.445 0.400 0.445 0.380 0.445 306,000 0.4230 8.54%
2007-11-23 0 0.410 0.410 0.415 0.410 0.440 286,000 121,500 0.4248 0.410 0.410 0.415 0.410 0.440 286,000 0.4248 -4.65%
2007-11-22 0 0.430 0.430 0.450 0.430 0.440 462,000 201,660 0.4365 0.430 0.430 0.450 0.430 0.440 462,000 0.4365 -4.44%
2007-11-21 0 0.450 0.440 0.450 0.440 0.480 1,480,000 678,080 0.4582 0.450 0.440 0.450 0.440 0.480 1,480,000 0.4582 -10.00%
2007-11-20 0 0.500 0.500 0.510 0.500 0.520 879,600 447,512 0.5088 0.500 0.500 0.510 0.500 0.520 879,600 0.5088 -5.66%
2007-11-19 0 0.530 0.530 0.540 0.520 0.530 154,000 81,040 0.5262 0.530 0.530 0.540 0.520 0.530 154,000 0.5262 -1.85%
2007-11-16 0 0.540 0.530 0.540 0.530 0.540 428,000 229,920 0.5372 0.540 0.530 0.540 0.530 0.540 428,000 0.5372 -1.82%
2007-11-15 0 0.550 0.550 0.560 0.540 0.570 1,022,000 564,980 0.5528 0.550 0.550 0.560 0.540 0.570 1,022,000 0.5528 -1.79%
2007-11-14 0 0.560 0.560 0.580 0.560 0.580 1,010,000 574,700 0.5690 0.560 0.560 0.580 0.560 0.580 1,010,000 0.5690 -6.67%
2007-11-13 0 0.600 0.560 0.600 0.550 0.600 828,000 467,500 0.5646 0.600 0.560 0.600 0.550 0.600 828,000 0.5646 3.45%
2007-11-12 0 0.580 0.580 0.590 0.560 0.600 3,534,000 1,988,760 0.5628 0.580 0.580 0.590 0.560 0.600 3,534,000 0.5628 -1.69%
2007-11-09 0 0.590 0.590 0.600 0.590 0.610 546,000 326,720 0.5984 0.590 0.590 0.600 0.590 0.610 546,000 0.5984 -3.28%
2007-11-08 0 0.610 0.590 0.610 0.570 0.610 1,326,000 782,600 0.5902 0.610 0.590 0.610 0.570 0.610 1,326,000 0.5902 0.00%
2007-11-07 0 0.610 0.570 0.610 0.550 0.610 2,148,000 1,266,560 0.5896 0.610 0.570 0.610 0.550 0.610 2,148,000 0.5896 8.93%
2007-11-06 0 0.560 0.560 0.570 0.540 0.560 356,000 199,240 0.5597 0.560 0.560 0.570 0.540 0.560 356,000 0.5597 0.00%
2007-11-05 0 0.560 0.550 0.570 0.560 0.590 1,188,000 677,600 0.5704 0.560 0.550 0.570 0.560 0.590 1,188,000 0.5704 -6.67%
2007-11-02 0 0.600 0.590 0.600 0.560 0.600 3,870,000 2,284,200 0.5902 0.600 0.590 0.600 0.560 0.600 3,870,000 0.5902 1.69%
2007-11-01 0 0.590 0.580 0.590 0.540 0.610 3,274,000 1,945,200 0.5941 0.590 0.580 0.590 0.540 0.610 3,274,000 0.5941 1.72%
2007-10-31 0 0.580 0.580 0.590 0.580 0.590 772,000 448,460 0.5809 0.580 0.580 0.590 0.580 0.590 772,000 0.5809 0.00%
2007-10-30 0 0.580 0.570 0.600 0.560 0.600 1,088,000 633,480 0.5822 0.580 0.570 0.600 0.560 0.600 1,088,000 0.5822 1.75%
2007-10-29 0 0.570 0.570 0.580 0.570 0.580 852,000 488,420 0.5733 0.570 0.570 0.580 0.570 0.580 852,000 0.5733 0.00%
2007-10-26 0 0.570 0.570 0.590 0.550 0.590 1,518,000 871,080 0.5738 0.570 0.570 0.590 0.550 0.590 1,518,000 0.5738 1.79%
2007-10-25 0 0.560 0.550 0.560 0.560 0.590 754,000 428,300 0.5680 0.560 0.550 0.560 0.560 0.590 754,000 0.5680 -1.75%
2007-10-24 0 0.570 0.570 0.600 0.540 0.600 3,568,000 2,064,860 0.5787 0.570 0.570 0.600 0.540 0.600 3,568,000 0.5787 -1.72%
2007-10-23 0 0.580 0.580 0.590 0.570 0.590 536,000 306,900 0.5726 0.580 0.580 0.590 0.570 0.590 536,000 0.5726 0.00%
2007-10-22 0 0.580 0.580 0.600 0.570 0.600 928,000 539,580 0.5814 0.580 0.580 0.600 0.570 0.600 928,000 0.5814 -3.33%
2007-10-18 0 0.600 0.600 0.610 0.560 0.600 3,362,000 1,971,720 0.5865 0.600 0.600 0.610 0.560 0.600 3,362,000 0.5865 0.00%
2007-10-17 0 0.600 0.600 0.610 0.560 0.610 1,692,000 1,014,820 0.5998 0.600 0.600 0.610 0.560 0.610 1,692,000 0.5998 0.00%
2007-10-16 0 0.600 0.580 0.600 0.550 0.610 4,934,000 2,872,100 0.5821 0.600 0.580 0.600 0.550 0.610 4,934,000 0.5821 1.69%
2007-10-15 0 0.590 0.590 0.610 0.590 0.650 3,206,000 1,928,800 0.6016 0.590 0.590 0.610 0.590 0.650 3,206,000 0.6016 -3.28%
2007-10-12 0 0.610 0.600 0.610 0.580 0.620 2,052,000 1,222,880 0.5959 0.610 0.600 0.610 0.580 0.620 2,052,000 0.5959 8.93%
2007-10-11 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2007-10-10 0 0.560 0.560 0.570 0.550 0.570 2,104,000 1,175,700 0.5588 0.560 0.560 0.570 0.550 0.570 2,104,000 0.5588 -1.75%
2007-10-09 0 0.570 0.550 0.570 0.550 0.580 576,000 324,800 0.5639 0.570 0.550 0.570 0.550 0.580 576,000 0.5639 3.64%
2007-10-08 0 0.550 0.540 0.560 0.540 0.600 1,414,000 789,120 0.5581 0.550 0.540 0.560 0.540 0.600 1,414,000 0.5581 0.00%
2007-10-05 0 0.550 0.520 0.550 0.490 0.550 2,964,000 1,522,860 0.5138 0.550 0.520 0.550 0.490 0.550 2,964,000 0.5138 12.24%
2007-10-04 0 0.490 0.485 0.490 0.485 0.550 1,310,000 656,160 0.5009 0.490 0.485 0.490 0.485 0.550 1,310,000 0.5009 -5.77%
2007-10-03 0 0.520 0.520 0.530 0.510 0.590 1,826,000 1,015,840 0.5563 0.520 0.520 0.530 0.510 0.590 1,826,000 0.5563 -11.86%
2007-10-02 0 0.590 0.560 0.590 0.540 0.630 2,598,000 1,530,300 0.5890 0.590 0.560 0.590 0.540 0.630 2,598,000 0.5890 1.72%
2007-09-28 0 0.580 0.570 0.590 0.570 0.600 1,230,000 722,820 0.5877 0.580 0.570 0.590 0.570 0.600 1,230,000 0.5877 1.75%
2007-09-27 0 0.570 0.570 0.590 0.560 0.610 1,208,000 715,100 0.5920 0.570 0.570 0.590 0.560 0.610 1,208,000 0.5920 1.79%
2007-09-25 0 0.560 0.560 0.570 0.550 0.590 1,050,000 585,880 0.5580 0.560 0.560 0.570 0.550 0.590 1,050,000 0.5580 -5.08%
2007-09-24 0 0.590 0.590 0.610 0.590 0.600 220,000 130,900 0.5950 0.590 0.590 0.610 0.590 0.600 220,000 0.5950 1.72%
2007-09-21 0 0.580 0.580 0.610 0.570 0.620 2,286,000 1,351,760 0.5913 0.580 0.580 0.610 0.570 0.620 2,286,000 0.5913 -3.33%
2007-09-20 0 0.600 0.590 0.600 0.580 0.610 1,282,000 767,140 0.5984 0.600 0.590 0.600 0.580 0.610 1,282,000 0.5984 -1.64%
2007-09-19 0 0.610 0.600 0.620 0.560 0.680 7,734,000 4,699,120 0.6076 0.610 0.600 0.620 0.560 0.680 7,734,000 0.6076 -7.58%
2007-09-18 0 0.660 0.660 0.690 0.660 0.700 1,512,000 1,022,320 0.6761 0.660 0.660 0.690 0.660 0.700 1,512,000 0.6761 -5.71%
2007-09-17 0 0.700 0.690 0.720 0.670 0.710 2,560,000 1,766,400 0.6900 0.700 0.690 0.720 0.670 0.710 2,560,000 0.6900 -1.41%
2007-09-14 0 0.710 0.710 0.720 0.700 0.720 970,000 689,940 0.7113 0.710 0.710 0.720 0.700 0.720 970,000 0.7113 1.43%
2007-09-13 0 0.700 0.700 0.710 0.700 0.750 1,324,000 942,240 0.7117 0.700 0.700 0.710 0.700 0.750 1,324,000 0.7117 -2.78%
2007-09-12 0 0.720 0.720 0.730 0.700 0.750 3,531,000 2,592,630 0.7342 0.720 0.720 0.730 0.700 0.750 3,531,000 0.7342 0.00%
2007-09-11 0 0.720 0.720 0.730 0.720 0.750 1,154,000 842,760 0.7303 0.720 0.720 0.730 0.720 0.750 1,154,000 0.7303 -1.37%
2007-09-10 0 0.730 0.730 0.740 0.720 0.800 3,926,000 2,898,340 0.7382 0.730 0.730 0.740 0.720 0.800 3,926,000 0.7382 -5.19%
2007-09-07 0 0.770 0.770 0.780 0.750 0.790 2,730,000 2,079,740 0.7618 0.770 0.770 0.780 0.750 0.790 2,730,000 0.7618 -1.28%
2007-09-06 0 0.780 0.770 0.780 0.770 0.800 1,816,000 1,435,060 0.7902 0.780 0.770 0.780 0.770 0.800 1,816,000 0.7902 -2.50%
2007-09-05 0 0.800 0.790 0.800 0.780 0.810 3,608,000 2,858,740 0.7923 0.800 0.790 0.800 0.780 0.810 3,608,000 0.7923 2.56%
2007-09-04 0 0.780 0.770 0.780 0.770 0.810 3,620,000 2,869,460 0.7927 0.780 0.770 0.780 0.770 0.810 3,620,000 0.7927 -2.50%
2007-09-03 0 0.800 0.790 0.800 0.730 0.820 4,814,200 3,782,128 0.7856 0.800 0.790 0.800 0.730 0.820 4,814,200 0.7856 5.26%
2007-08-31 0 0.760 0.750 0.760 0.720 0.780 3,294,000 2,473,900 0.7510 0.760 0.750 0.760 0.720 0.780 3,294,000 0.7510 5.56%
2007-08-30 0 0.720 0.720 0.730 0.720 0.750 844,000 621,600 0.7365 0.720 0.720 0.730 0.720 0.750 844,000 0.7365 -2.70%
2007-08-29 0 0.740 0.710 0.740 0.680 0.760 2,534,000 1,836,560 0.7248 0.740 0.710 0.740 0.680 0.760 2,534,000 0.7248 5.71%
2007-08-28 0 0.700 0.700 0.710 0.700 0.760 1,800,000 1,296,060 0.7200 0.700 0.700 0.710 0.700 0.760 1,800,000 0.7200 -7.89%
2007-08-27 0 0.760 0.750 0.760 0.680 0.780 2,650,000 1,981,380 0.7477 0.760 0.750 0.760 0.680 0.780 2,650,000 0.7477 5.56%
2007-08-24 0 0.720 0.720 0.740 0.670 0.740 2,976,000 2,121,160 0.7128 0.720 0.720 0.740 0.670 0.740 2,976,000 0.7128 2.86%
2007-08-23 0 0.700 0.690 0.700 0.670 0.730 2,742,000 1,921,320 0.7007 0.700 0.690 0.700 0.670 0.730 2,742,000 0.7007 1.45%
2007-08-22 0 0.690 0.690 0.700 0.670 0.710 688,000 478,600 0.6956 0.690 0.690 0.700 0.670 0.710 688,000 0.6956 -2.82%
2007-08-21 0 0.710 0.710 0.720 0.680 0.750 3,756,000 2,656,400 0.7072 0.710 0.710 0.720 0.680 0.750 3,756,000 0.7072 -1.39%
2007-08-20 0 0.720 0.710 0.720 0.700 0.740 2,946,000 2,110,180 0.7163 0.720 0.710 0.720 0.700 0.740 2,946,000 0.7163 9.09%
2007-08-17 0 0.660 0.660 0.670 0.540 0.700 7,592,000 4,558,520 0.6004 0.660 0.660 0.670 0.540 0.700 7,592,000 0.6004 -7.04%
2007-08-16 0 0.710 0.710 0.720 0.700 0.760 6,158,000 4,425,780 0.7187 0.710 0.710 0.720 0.700 0.760 6,158,000 0.7187 -6.58%
2007-08-15 0 0.760 0.750 0.760 0.690 0.810 12,600,000 9,345,520 0.7417 0.760 0.750 0.760 0.690 0.810 12,600,000 0.7417 1.33%
2007-08-14 0 0.750 0.740 0.750 0.750 0.800 8,536,000 6,493,920 0.7608 0.750 0.740 0.750 0.750 0.800 8,536,000 0.7608 -6.25%
2007-08-13 0 0.800 0.770 0.780 0.760 0.820 6,462,000 5,023,080 0.7773 0.800 0.770 0.780 0.760 0.820 6,462,000 0.7773 6.67%
2007-08-10 0 0.750 0.740 0.750 0.750 0.880 12,294,000 10,024,040 0.8154 0.750 0.740 0.750 0.750 0.880 12,294,000 0.8154 -20.21%
2007-08-09 0 0.940 0.930 0.940 0.760 0.990 43,320,000 39,107,860 0.9028 0.940 0.930 0.940 0.760 0.990 43,320,000 0.9028 30.56%
2007-08-08 0 0.720 0.700 0.730 0.660 0.740 8,194,400 5,803,624 0.7082 0.720 0.700 0.730 0.660 0.740 8,194,400 0.7082 1.41%
2007-08-07 0 0.710 0.710 0.730 0.500 0.960 16,490,000 13,662,920 0.8286 0.710 0.710 0.730 0.500 0.960 16,490,000 0.8286 -26.04%
2007-08-06 0 0.960 0.960 0.970 0.910 1.000 6,288,000 6,053,060 0.9626 0.960 0.960 0.970 0.910 1.000 6,288,000 0.9626 -5.88%
2007-08-03 0 1.020 1.000 1.020 0.970 1.050 6,762,000 6,800,080 1.0056 1.020 1.000 1.020 0.970 1.050 6,762,000 1.0056 2.00%
2007-08-02 0 1.000 1.000 1.010 0.950 1.080 11,955,000 11,795,240 0.9866 1.000 1.000 1.010 0.950 1.080 11,955,000 0.9866 -3.85%
2007-08-01 0 1.040 1.010 1.040 0.940 1.140 11,156,000 11,702,560 1.0490 1.040 1.010 1.040 0.940 1.140 11,156,000 1.0490 -7.96%
2007-07-31 0 1.130 1.120 1.130 1.090 1.190 29,394,000 33,519,020 1.1403 1.130 1.120 1.130 1.090 1.190 29,394,000 1.1403 5.61%
2007-07-30 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2007-07-26 0 1.070 1.070 1.090 1.060 1.210 54,964,000 61,452,660 1.1181 1.070 1.070 1.090 1.060 1.210 54,964,000 1.1181 1.90%
2007-07-25 0 1.050 1.050 1.060 0.950 1.300 94,784,000 107,937,880 1.1388 1.050 1.050 1.060 0.950 1.300 94,784,000 1.1388 10.53%
2007-07-24 0 0.950 0.950 0.960 0.930 0.970 15,900,000 15,114,440 0.9506 0.950 0.950 0.960 0.930 0.970 15,900,000 0.9506 2.15%
2007-07-23 0 0.930 0.920 0.930 0.890 0.940 22,848,000 20,723,900 0.9070 0.930 0.920 0.930 0.890 0.940 22,848,000 0.9070 2.20%
2007-07-20 0 0.910 0.920 0.930 0.900 0.990 7,216,000 6,732,460 0.9330 0.910 0.920 0.930 0.900 0.990 7,216,000 0.9330 -4.21%
2007-07-19 0 0.950 0.950 0.960 0.920 1.000 8,013,600 7,579,236 0.9458 0.950 0.950 0.960 0.920 1.000 8,013,600 0.9458 3.26%
2007-07-18 0 0.920 0.930 0.940 0.850 1.090 30,130,000 28,800,620 0.9559 0.920 0.930 0.940 0.850 1.090 30,130,000 0.9559 -6.12%
2007-07-17 0 0.980 0.970 0.980 0.820 1.070 64,177,400 63,905,176 0.9958 0.980 0.970 0.980 0.820 1.070 64,177,400 0.9958 22.50%
2007-07-16 0 0.800 0.800 0.810 0.400 0.950 80,760,000 51,757,480 0.6409 0.800 0.800 0.810 0.400 0.950 80,760,000 0.6409 66.67%
2007-07-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2007-07-12 0 0.480 0.500 0.520 0.475 0.610 28,942,000 15,810,980 0.5463 0.480 0.500 0.520 0.475 0.610 28,942,000 0.5463 1.05%
2007-07-11 0 0.475 0.470 0.475 0.445 0.485 10,630,400 5,011,104 0.4714 0.475 0.470 0.475 0.445 0.485 10,630,400 0.4714 -1.04%
2007-07-10 0 0.480 0.475 0.480 0.380 0.485 35,414,000 15,624,260 0.4412 0.480 0.475 0.480 0.380 0.485 35,414,000 0.4412 33.33%
2007-07-09 0 0.360 0.360 0.370 0.320 0.365 4,926,000 1,706,840 0.3465 0.360 0.360 0.370 0.320 0.365 4,926,000 0.3465 14.29%
2007-07-06 0 0.315 0.305 0.315 0.300 0.315 1,066,000 322,900 0.3029 0.315 0.305 0.315 0.300 0.315 1,066,000 0.3029 3.28%
2007-07-05 0 0.305 0.295 0.310 0.295 0.315 1,110,000 331,850 0.2990 0.305 0.295 0.310 0.295 0.315 1,110,000 0.2990 7.02%
2007-07-04 0 0.285 0.285 0.290 0.255 0.305 968,000 264,970 0.2737 0.285 0.285 0.290 0.255 0.305 968,000 0.2737 -8.06%
2007-07-03 0 0.310 0.280 0.300 0.300 0.360 1,312,000 431,330 0.3288 0.310 0.280 0.300 0.300 0.360 1,312,000 0.3288 -1.59%
2007-06-29 0 0.315 0.315 0.320 0.300 0.330 718,000 220,760 0.3075 0.315 0.315 0.320 0.300 0.330 718,000 0.3075 -4.55%
2007-06-28 0 0.330 0.315 0.330 0.315 0.330 266,000 84,180 0.3165 0.330 0.315 0.330 0.315 0.330 266,000 0.3165 -1.49%
2007-06-27 0 0.335 0.330 0.335 0.310 0.340 752,000 241,890 0.3217 0.335 0.330 0.335 0.310 0.340 752,000 0.3217 -1.47%
2007-06-26 0 0.340 0.340 0.350 0.330 0.350 796,000 264,940 0.3328 0.340 0.340 0.350 0.330 0.350 796,000 0.3328 -2.86%
2007-06-25 0 0.350 0.345 0.350 0.330 0.350 728,000 249,980 0.3434 0.350 0.345 0.350 0.330 0.350 728,000 0.3434 0.00%
2007-06-22 0 0.350 0.340 0.355 0.325 0.360 1,524,000 519,280 0.3407 0.350 0.340 0.355 0.325 0.360 1,524,000 0.3407 -2.78%
2007-06-21 0 0.360 0.360 0.365 0.350 0.390 5,082,000 1,882,180 0.3704 0.360 0.360 0.365 0.350 0.390 5,082,000 0.3704 4.35%
2007-06-20 0 0.345 0.345 0.355 0.340 0.355 2,256,000 783,480 0.3473 0.345 0.345 0.355 0.340 0.355 2,256,000 0.3473 7.81%
2007-06-18 0 0.320 0.325 0.340 0.300 0.370 4,364,000 1,411,850 0.3235 0.320 0.325 0.340 0.300 0.370 4,364,000 0.3235 -12.33%
2007-06-15 0 0.365 0.365 0.370 0.360 0.405 4,888,000 1,861,700 0.3809 0.365 0.365 0.370 0.360 0.405 4,888,000 0.3809 -9.88%
2007-06-14 0 0.405 0.405 0.410 0.380 0.420 13,211,600 5,257,628 0.3980 0.405 0.405 0.410 0.380 0.420 13,211,600 0.3980 0.00%
2007-06-13 0 0.405 0.400 0.405 0.385 0.445 17,116,000 7,007,450 0.4094 0.405 0.400 0.405 0.385 0.445 17,116,000 0.4094 -7.95%
2007-06-12 0 0.440 0.430 0.440 0.405 0.495 13,182,000 6,004,690 0.4555 0.440 0.430 0.440 0.405 0.495 13,182,000 0.4555 -3.30%
2007-06-11 0 0.455 0.445 0.455 0.350 0.630 32,860,000 15,721,440 0.4784 0.455 0.445 0.455 0.350 0.630 32,860,000 0.4784 -20.18%
2007-06-08 0 0.570 0.560 0.570 0.390 0.630 58,124,000 32,070,100 0.5518 0.570 0.560 0.570 0.390 0.630 58,124,000 0.5518 52.00%
2007-06-07 0 0.375 0.370 0.375 0.241 0.385 53,118,000 16,587,538 0.3123 0.375 0.370 0.375 0.241 0.385 53,118,000 0.3123 55.60%
2007-06-06 0 0.241 0.238 0.241 0.200 0.250 21,948,000 4,876,486 0.2222 0.241 0.238 0.241 0.200 0.250 21,948,000 0.2222 20.50%
2007-06-05 0 0.200 0.203 0.204 0.172 0.200 5,776,000 1,101,824 0.1908 0.200 0.203 0.204 0.172 0.200 5,776,000 0.1908 6.95%
2007-06-04 0 0.187 0.184 0.187 0.181 0.193 3,556,000 671,960 0.1890 0.187 0.184 0.187 0.181 0.193 3,556,000 0.1890 3.31%
2007-06-01 0 0.181 0.181 0.187 0.175 0.187 2,832,000 521,482 0.1841 0.181 0.181 0.187 0.175 0.187 2,832,000 0.1841 -0.55%
2007-05-31 0 0.182 0.182 0.185 0.170 0.185 4,917,600 877,090 0.1784 0.182 0.182 0.185 0.170 0.185 4,917,600 0.1784 2.25%
2007-05-30 0 0.178 0.174 0.178 0.173 0.193 2,346,000 425,128 0.1812 0.178 0.174 0.178 0.173 0.193 2,346,000 0.1812 -3.78%
2007-05-29 0 0.185 0.181 0.188 0.176 0.193 3,484,000 632,062 0.1814 0.185 0.181 0.188 0.176 0.193 3,484,000 0.1814 -2.63%
2007-05-28 0 0.190 0.184 0.190 0.168 0.190 10,347,200 1,861,426 0.1799 0.190 0.184 0.190 0.168 0.190 10,347,200 0.1799 14.46%
2007-05-25 0 0.166 0.166 0.170 0.161 0.175 3,596,000 601,352 0.1672 0.166 0.166 0.170 0.161 0.175 3,596,000 0.1672 0.61%
2007-05-23 0 0.165 0.160 0.170 0.156 0.165 1,504,000 240,544 0.1599 0.165 0.160 0.170 0.156 0.165 1,504,000 0.1599 3.13%
2007-05-22 0 0.160 0.155 0.160 0.150 0.170 4,074,000 657,912 0.1615 0.160 0.155 0.160 0.150 0.170 4,074,000 0.1615 -3.03%
2007-05-21 0 0.165 0.161 0.165 0.145 0.165 5,574,000 867,022 0.1555 0.165 0.161 0.165 0.145 0.165 5,574,000 0.1555 17.86%
2007-05-18 0 0.140 0.140 0.145 0.137 0.142 2,563,600 356,524 0.1391 0.140 0.140 0.145 0.137 0.142 2,563,600 0.1391 1.45%
2007-05-17 0 0.138 0.138 0.140 0.136 0.140 1,940,000 267,510 0.1379 0.138 0.138 0.140 0.136 0.140 1,940,000 0.1379 -2.13%
2007-05-16 0 0.141 0.137 0.142 0.137 0.148 1,716,000 245,048 0.1428 0.141 0.137 0.142 0.137 0.148 1,716,000 0.1428 -2.76%
2007-05-15 0 0.145 0.140 0.145 0.140 0.145 1,334,000 188,654 0.1414 0.145 0.140 0.145 0.140 0.145 1,334,000 0.1414 7.41%
2007-05-14 0 0.135 0.132 0.135 0.130 0.135 1,210,000 160,338 0.1325 0.135 0.132 0.135 0.130 0.135 1,210,000 0.1325 1.50%
2007-05-11 0 0.133 0.130 0.133 0.128 0.135 3,060,000 401,080 0.1311 0.133 0.130 0.133 0.128 0.135 3,060,000 0.1311 3.91%
2007-05-10 0 0.128 0.121 0.134 0.128 0.139 2,230,000 299,200 0.1342 0.128 0.121 0.134 0.128 0.139 2,230,000 0.1342 -3.76%
2007-05-09 0 0.133 0.132 0.137 0.122 0.137 2,444,000 324,890 0.1329 0.133 0.132 0.137 0.122 0.137 2,444,000 0.1329 10.83%
2007-05-08 0 0.120 0.117 0.122 0.120 0.125 1,540,000 187,400 0.1217 0.120 0.117 0.122 0.120 0.125 1,540,000 0.1217 -10.45%
2007-05-07 0 0.134 0.126 0.134 0.122 0.137 690,000 93,020 0.1348 0.134 0.126 0.134 0.122 0.137 690,000 0.1348 -2.19%
2007-05-04 0 0.137 0.127 0.137 0.125 0.155 4,710,000 615,304 0.1306 0.137 0.127 0.137 0.125 0.155 4,710,000 0.1306 -4.86%
2007-05-03 0 0.144 0.139 0.147 0.126 0.155 6,942,000 1,003,820 0.1446 0.144 0.139 0.147 0.126 0.155 6,942,000 0.1446 -7.10%
2007-05-02 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2007-04-30 0 0.155 0.155 0.162 0.146 0.170 3,152,000 510,138 0.1618 0.155 0.155 0.162 0.146 0.170 3,152,000 0.1618 -1.90%
2007-04-27 0 0.158 0.151 0.158 0.145 0.168 548,000 84,064 0.1534 0.158 0.151 0.158 0.145 0.168 548,000 0.1534 -10.23%
2007-04-26 0 0.176 0.165 0.176 0.160 0.180 1,346,000 228,494 0.1698 0.176 0.165 0.176 0.160 0.180 1,346,000 0.1698 -1.68%
2007-04-25 0 0.179 0.165 0.180 - - 0 0 - 0.179 0.165 0.180 - - 0 - 0.00%
2007-04-24 0 0.179 0.179 0.183 0.175 0.190 3,382,000 607,856 0.1797 0.179 0.179 0.183 0.175 0.190 3,382,000 0.1797 2.29%
2007-04-23 0 0.175 0.175 0.178 0.172 0.208 5,884,000 1,056,656 0.1796 0.175 0.175 0.178 0.172 0.208 5,884,000 0.1796 -15.87%
2007-04-20 0 0.208 0.205 0.208 0.180 0.215 20,002,000 4,007,802 0.2004 0.208 0.205 0.208 0.180 0.215 20,002,000 0.2004 18.86%
2007-04-19 0 0.175 0.173 0.175 0.140 0.182 5,030,000 796,326 0.1583 0.175 0.173 0.175 0.140 0.182 5,030,000 0.1583 16.67%
2007-04-18 0 0.150 0.135 0.150 0.133 0.150 1,160,000 168,352 0.1451 0.150 0.135 0.150 0.133 0.150 1,160,000 0.1451 -3.23%
2007-04-17 0 0.155 0.142 0.155 0.140 0.170 1,154,000 186,224 0.1614 0.155 0.142 0.155 0.140 0.170 1,154,000 0.1614 -6.06%
2007-04-16 0 0.165 0.160 0.165 0.131 0.165 5,310,000 805,424 0.1517 0.165 0.160 0.165 0.131 0.165 5,310,000 0.1517 18.71%
2007-04-13 0 0.139 0.130 0.143 0.119 0.139 3,044,000 393,196 0.1292 0.139 0.130 0.143 0.119 0.139 3,044,000 0.1292 18.80%
2007-04-12 0 0.117 0.113 0.117 0.109 0.117 1,720,000 189,340 0.1101 0.117 0.113 0.117 0.109 0.117 1,720,000 0.1101 17.00%
2007-04-11 0 0.100 0.100 0.106 0.100 0.113 3,798,000 401,316 0.1057 0.100 0.100 0.106 0.100 0.113 3,798,000 0.1057 -13.04%
2007-04-10 0 0.115 0.100 0.115 0.100 0.120 326,000 34,620 0.1062 0.115 0.100 0.115 0.100 0.120 326,000 0.1062 15.00%
2007-04-04 0 0.100 0.100 0.108 0.100 0.101 966,000 96,700 0.1001 0.100 0.100 0.108 0.100 0.101 966,000 0.1001 -0.99%
2007-04-03 0 0.101 0.101 0.104 - - 0 0 - 0.101 0.101 0.104 - - 0 - 6.32%
2007-04-02 0 0.095 0.095 0.105 0.095 0.100 240,000 23,570 0.0982 0.095 0.095 0.105 0.095 0.100 240,000 0.0982 -9.52%
2007-03-30 0 0.105 0.105 0.110 0.101 0.106 640,000 66,820 0.1044 0.105 0.105 0.110 0.101 0.106 640,000 0.1044 -1.87%
2007-03-29 0 0.107 0.107 0.115 0.100 0.118 600,000 64,800 0.1080 0.107 0.107 0.115 0.100 0.118 600,000 0.1080 12.63%
2007-03-28 0 0.095 0.095 0.103 0.095 0.100 414,000 40,270 0.0973 0.095 0.095 0.103 0.095 0.100 414,000 0.0973 -4.04%
2007-03-27 0 0.099 0.091 0.099 0.090 0.099 500,000 47,140 0.0943 0.099 0.091 0.099 0.090 0.099 500,000 0.0943 0.00%
2007-03-26 0 0.099 0.099 0.100 - - 0 0 - 0.099 0.099 0.100 - - 0 - 4.21%
2007-03-23 0 0.095 0.088 0.105 - - 0 0 - 0.095 0.088 0.105 - - 0 - 0.00%
2007-03-22 0 0.095 0.089 0.097 0.095 0.096 480,000 45,700 0.0952 0.095 0.089 0.097 0.095 0.096 480,000 0.0952 0.00%
2007-03-21 0 0.095 0.095 0.097 0.095 0.095 308,000 29,340 0.0953 0.095 0.095 0.097 0.095 0.095 308,000 0.0953 -1.04%
2007-03-20 0 0.096 0.090 0.096 0.093 0.096 972,000 90,552 0.0932 0.096 0.090 0.096 0.093 0.096 972,000 0.0932 7.87%
2007-03-19 0 0.089 0.089 0.092 0.089 0.090 1,320,000 118,480 0.0898 0.089 0.089 0.092 0.089 0.090 1,320,000 0.0898 -2.20%
2007-03-16 0 0.091 0.089 0.091 0.088 0.093 1,500,000 135,640 0.0904 0.091 0.089 0.091 0.088 0.093 1,500,000 0.0904 -2.15%
2007-03-15 0 0.093 0.086 0.093 0.087 0.098 3,680,000 348,850 0.0948 0.093 0.086 0.093 0.087 0.098 3,680,000 0.0948 -5.10%
2007-03-14 0 0.098 0.086 0.098 0.110 0.110 7,347 795 0.1082 0.098 0.086 0.098 0.110 0.110 7,347 0.1082 -2.00%
2007-03-13 0 0.100 0.100 0.110 - - 0 0 - 0.100 0.100 0.110 - - 0 - 0.00%
2007-03-12 0 0.100 0.093 0.100 0.100 0.100 100,000 10,000 0.1000 0.100 0.093 0.100 0.100 0.100 100,000 0.1000 7.53%
2007-03-09 0 0.093 0.091 0.105 - - 0 0 - 0.093 0.091 0.105 - - 0 - 0.00%
2007-03-08 0 0.093 0.090 0.095 - - 0 0 - 0.093 0.090 0.095 - - 0 - 0.00%
2007-03-07 0 0.093 0.093 0.100 0.092 0.099 552,000 51,590 0.0935 0.093 0.093 0.100 0.092 0.099 552,000 0.0935 5.68%
2007-03-06 0 0.088 0.081 0.095 - - 0 0 - 0.088 0.081 0.095 - - 0 - 0.00%
2007-03-05 0 0.088 0.082 0.088 0.088 0.088 360,000 31,680 0.0880 0.088 0.082 0.088 0.088 0.088 360,000 0.0880 -16.19%
2007-03-02 0 0.105 0.095 0.105 0.101 0.125 740,000 81,600 0.1103 0.105 0.095 0.105 0.101 0.125 740,000 0.1103 -7.08%
2007-03-01 0 0.113 0.113 0.120 0.100 0.123 876,000 96,218 0.1098 0.113 0.113 0.120 0.100 0.123 876,000 0.1098 6.60%
2007-02-28 1 0.106 0.090 0.106 0.107 0.107 200,000 21,400 0.1070 0.106 0.090 0.106 0.107 0.107 200,000 0.1070 -0.93%
2007-02-27 0 0.107 0.107 0.113 0.106 0.125 2,478,000 280,066 0.1130 0.107 0.107 0.113 0.106 0.125 2,478,000 0.1130 -3.60%
2007-02-26 0 0.111 0.100 0.111 0.087 0.120 1,640,000 164,592 0.1004 0.111 0.100 0.111 0.087 0.120 1,640,000 0.1004 26.14%
2007-02-23 0 0.088 0.088 0.092 0.088 0.091 300,000 27,000 0.0900 0.088 0.088 0.092 0.088 0.091 300,000 0.0900 -6.38%
2007-02-22 0 0.094 0.091 0.094 0.080 0.094 2,183,800 186,409 0.0854 0.094 0.091 0.094 0.080 0.094 2,183,800 0.0854 9.30%
2007-02-21 0 0.086 0.080 0.090 - - 0 0 - 0.086 0.080 0.090 - - 0 - 0.00%
2007-02-16 0 0.086 0.082 0.087 0.078 0.090 2,720,000 229,022 0.0842 0.086 0.082 0.087 0.078 0.090 2,720,000 0.0842 8.86%
2007-02-15 0 0.079 0.078 0.082 0.070 0.082 6,669,200 497,664 0.0746 0.079 0.078 0.082 0.070 0.082 6,669,200 0.0746 3.95%
2007-02-14 0 0.076 0.061 0.091 0.074 0.084 2,560,000 207,140 0.0809 0.076 0.061 0.091 0.074 0.084 2,560,000 0.0809 -8.43%
2007-02-13 0 0.083 0.083 0.084 - - 52,000 4,316 0.0830 0.083 0.083 0.084 - - 52,000 0.0830 0.00%
2007-02-12 0 0.083 0.081 0.084 0.080 0.083 610,000 49,350 0.0809 0.083 0.081 0.084 0.080 0.083 610,000 0.0809 3.75%
2007-02-09 0 0.080 0.080 0.084 0.074 0.074 20,000 1,480 0.0740 0.080 0.080 0.084 0.074 0.074 20,000 0.0740 -4.76%
2007-02-08 0 0.084 0.074 0.084 - - 0 0 - 0.084 0.074 0.084 - - 0 - 0.00%
2007-02-07 0 0.084 0.079 0.084 0.084 0.084 846,000 71,064 0.0840 0.084 0.079 0.084 0.084 0.084 846,000 0.0840 0.00%
2007-02-06 0 0.084 0.077 0.084 - - 0 0 - 0.084 0.077 0.084 - - 0 - 0.00%
2007-02-05 0 0.084 0.076 0.084 0.084 0.084 100,000 8,400 0.0840 0.084 0.076 0.084 0.084 0.084 100,000 0.0840 0.00%
2007-02-02 0 0.084 0.078 0.084 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2007-02-01 0 0.084 0.077 0.084 0.084 0.084 100,000 8,400 0.0840 0.084 0.077 0.084 0.084 0.084 100,000 0.0840 3.70%
2007-01-31 0 0.081 0.074 0.083 0.070 0.081 230,000 16,210 0.0705 0.081 0.074 0.083 0.070 0.081 230,000 0.0705 -2.41%
2007-01-30 0 0.083 0.056 0.084 - - 0 0 - 0.083 0.056 0.084 - - 0 - 0.00%
2007-01-29 0 0.083 0.054 0.083 - - 0 0 - 0.083 0.054 0.083 - - 0 - 0.00%
2007-01-26 0 0.083 0.071 0.083 - - 0 0 - 0.083 0.071 0.083 - - 0 - 0.00%
2007-01-25 0 0.083 0.053 0.083 0.083 0.083 10,000 830 0.0830 0.083 0.053 0.083 0.083 0.083 10,000 0.0830 0.00%
2007-01-24 0 0.083 0.050 0.084 0.083 0.083 1,000,000 83,000 0.0830 0.083 0.050 0.084 0.083 0.083 1,000,000 0.0830 0.00%
2007-01-23 0 0.083 0.050 0.083 - - 0 0 - 0.083 0.050 0.083 - - 0 - 0.00%
2007-01-22 0 0.083 0.052 0.084 - - 0 0 - 0.083 0.052 0.084 - - 0 - 0.00%
2007-01-19 0 0.083 0.061 0.084 - - 0 0 - 0.083 0.061 0.084 - - 0 - 0.00%
2007-01-18 0 0.083 0.071 0.084 - - 0 0 - 0.083 0.071 0.084 - - 0 - 0.00%
2007-01-17 0 0.083 0.075 0.084 - - 0 0 - 0.083 0.075 0.084 - - 0 - 0.00%
2007-01-16 0 0.083 0.071 0.084 - - 0 0 - 0.083 0.071 0.084 - - 0 - 0.00%
2007-01-15 0 0.083 0.071 0.084 - - 0 0 - 0.083 0.071 0.084 - - 0 - 0.00%
2007-01-12 0 0.083 0.071 0.084 - - 0 0 - 0.083 0.071 0.084 - - 0 - 0.00%
2007-01-11 0 0.083 0.071 0.083 0.083 0.084 300,000 24,920 0.0831 0.083 0.071 0.083 0.083 0.084 300,000 0.0831 0.00%
2007-01-10 0 0.083 0.067 0.083 0.083 0.083 800,000 66,400 0.0830 0.083 0.067 0.083 0.083 0.083 800,000 0.0830 3.75%
2007-01-09 0 0.080 0.067 0.084 - - 0 0 - 0.080 0.067 0.084 - - 0 - 0.00%
2007-01-08 0 0.080 0.068 0.084 - - 0 0 - 0.080 0.068 0.084 - - 0 - 0.00%
2007-01-05 0 0.080 0.080 0.084 0.080 0.084 346,000 28,880 0.0835 0.080 0.080 0.084 0.080 0.084 346,000 0.0835 1.27%
2007-01-04 0 0.079 0.071 0.084 - - 0 0 - 0.079 0.071 0.084 - - 0 - 0.00%
2007-01-03 0 0.079 0.070 0.084 - - 0 0 - 0.079 0.070 0.084 - - 0 - 0.00%
2007-01-02 0 0.079 0.061 0.084 - - 0 0 - 0.079 0.061 0.084 - - 0 - 0.00%
2006-12-29 0 0.079 0.061 0.079 - - 0 0 - 0.079 0.061 0.079 - - 0 - -8.14%
2006-12-28 0 0.086 0.067 0.086 - - 0 0 - 0.086 0.067 0.086 - - 0 - -8.51%
2006-12-27 0 0.094 0.070 0.094 0.070 0.094 62,480 5,148 0.0824 0.094 0.070 0.094 0.070 0.094 62,480 0.0824 9.30%
2006-12-22 0 0.086 0.066 0.086 - - 0 0 - 0.086 0.066 0.086 - - 0 - 0.00%
2006-12-21 0 0.086 0.065 0.090 - - 0 0 - 0.086 0.065 0.090 - - 0 - 0.00%
2006-12-20 0 0.086 0.061 - - - 0 0 - 0.086 0.061 - - - 0 - 0.00%
2006-12-19 0 0.086 0.061 0.086 - - 0 0 - 0.086 0.061 0.086 - - 0 - 0.00%
2006-12-18 0 0.086 0.066 0.086 0.080 0.086 66,000 5,400 0.0818 0.086 0.066 0.086 0.080 0.086 66,000 0.0818 2.38%
2006-12-15 0 0.084 0.062 0.085 - - 0 0 - 0.084 0.062 0.085 - - 0 - 0.00%
2006-12-14 0 0.084 0.072 0.084 0.079 0.084 996,800 80,732 0.0810 0.084 0.072 0.084 0.079 0.084 996,800 0.0810 -5.62%
2006-12-13 0 0.089 0.065 0.120 - - 0 0 - 0.089 0.065 0.120 - - 0 - 0.00%
2006-12-12 0 0.089 - 0.095 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2006-12-11 0 0.089 - 0.099 - - 0 0 - 0.089 - 0.099 - - 0 - 0.00%
2006-12-08 0 0.089 0.073 0.120 - - 0 0 - 0.089 0.073 0.120 - - 0 - 0.00%
2006-12-07 0 0.089 - 0.120 - - 0 0 - 0.089 - 0.120 - - 0 - 0.00%
2006-12-06 0 0.089 - 0.089 0.089 0.089 150,000 13,350 0.0890 0.089 - 0.089 0.089 0.089 150,000 0.0890 5.95%
2006-12-05 0 0.084 0.067 0.084 - - 0 0 - 0.084 0.067 0.084 - - 0 - 0.00%
2006-12-04 0 0.084 0.064 0.089 - - 0 0 - 0.084 0.064 0.089 - - 0 - 0.00%
2006-12-01 0 0.084 0.068 0.091 - - 0 0 - 0.084 0.068 0.091 - - 0 - 0.00%
2006-11-30 0 0.084 0.071 0.084 - - 0 0 - 0.084 0.071 0.084 - - 0 - 0.00%
2006-11-29 0 0.084 - 0.092 - - 0 0 - 0.084 - 0.092 - - 0 - 0.00%
2006-11-28 0 0.084 0.064 0.092 - - 0 0 - 0.084 0.064 0.092 - - 0 - 0.00%
2006-11-27 0 0.084 0.075 0.085 - - 0 0 - 0.084 0.075 0.085 - - 0 - 0.00%
2006-11-24 0 0.084 0.074 0.086 - - 0 0 - 0.084 0.074 0.086 - - 0 - 0.00%
2006-11-23 0 0.084 0.075 0.084 0.073 0.085 1,650,000 127,650 0.0774 0.084 0.075 0.084 0.073 0.085 1,650,000 0.0774 -2.33%
2006-11-22 0 0.086 0.072 0.086 0.086 0.086 100,000 8,600 0.0860 0.086 0.072 0.086 0.086 0.086 100,000 0.0860 0.00%
2006-11-21 0 0.086 0.071 0.086 0.086 0.086 300,000 25,800 0.0860 0.086 0.071 0.086 0.086 0.086 300,000 0.0860 0.00%
2006-11-20 0 0.086 0.066 0.086 0.086 0.086 80,000 6,880 0.0860 0.086 0.066 0.086 0.086 0.086 80,000 0.0860 1.18%
2006-11-17 0 0.085 0.064 0.085 - - 0 0 - 0.085 0.064 0.085 - - 0 - 0.00%
2006-11-16 0 0.085 0.063 0.085 0.085 0.085 380,000 32,300 0.0850 0.085 0.063 0.085 0.085 0.085 380,000 0.0850 0.00%
2006-11-15 0 0.085 0.063 0.086 0.085 0.085 600,000 51,000 0.0850 0.085 0.063 0.086 0.085 0.085 600,000 0.0850 0.00%
2006-11-14 0 0.085 0.067 0.085 - - 0 0 - 0.085 0.067 0.085 - - 0 - 0.00%
2006-11-13 0 0.085 0.055 0.085 - - 0 0 - 0.085 0.055 0.085 - - 0 - 0.00%
2006-11-10 0 0.085 0.055 0.085 - - 0 0 - 0.085 0.055 0.085 - - 0 - 0.00%
2006-11-09 0 0.085 0.053 0.086 - - 320 22 0.0688 0.085 0.053 0.086 - - 320 0.0688 0.00%
2006-11-08 0 0.085 0.075 0.085 0.081 0.085 820,000 68,680 0.0838 0.085 0.075 0.085 0.081 0.085 820,000 0.0838 0.00%
2006-11-07 0 0.085 0.050 0.085 - - 0 0 - 0.085 0.050 0.085 - - 0 - 0.00%
2006-11-06 0 0.085 0.050 0.085 - - 0 0 - 0.085 0.050 0.085 - - 0 - 0.00%
2006-11-03 0 0.085 0.050 0.085 - - 0 0 - 0.085 0.050 0.085 - - 0 - 0.00%
2006-11-02 0 0.085 0.071 0.086 - - 0 0 - 0.085 0.071 0.086 - - 0 - 0.00%
2006-11-01 0 0.085 0.075 0.085 0.075 0.085 64,000 5,000 0.0781 0.085 0.075 0.085 0.075 0.085 64,000 0.0781 0.00%
2006-10-31 0 0.085 0.066 0.086 - - 0 0 - 0.085 0.066 0.086 - - 0 - 0.00%
2006-10-27 0 0.085 0.050 0.086 - - 0 0 - 0.085 0.050 0.086 - - 0 - 0.00%
2006-10-26 0 0.085 0.080 0.085 0.080 0.085 700,000 58,500 0.0836 0.085 0.080 0.085 0.080 0.085 700,000 0.0836 -1.16%
2006-10-25 0 0.086 0.059 0.086 - - 0 0 - 0.086 0.059 0.086 - - 0 - 0.00%
2006-10-24 0 0.086 0.057 0.086 - - 0 0 - 0.086 0.057 0.086 - - 0 - 0.00%
2006-10-23 0 0.086 0.055 0.086 - - 0 0 - 0.086 0.055 0.086 - - 0 - 0.00%
2006-10-20 0 0.086 0.070 0.086 - - 0 0 - 0.086 0.070 0.086 - - 0 - 0.00%
2006-10-19 0 0.086 0.055 0.086 - - 0 0 - 0.086 0.055 0.086 - - 0 - 0.00%
2006-10-18 0 0.086 0.059 0.086 - - 0 0 - 0.086 0.059 0.086 - - 0 - 0.00%
2006-10-17 0 0.086 0.064 0.086 - - 0 0 - 0.086 0.064 0.086 - - 0 - 0.00%
2006-10-16 0 0.086 0.063 0.086 - - 0 0 - 0.086 0.063 0.086 - - 0 - 0.00%
2006-10-13 0 0.086 0.055 0.086 - - 0 0 - 0.086 0.055 0.086 - - 0 - 0.00%
2006-10-12 0 0.086 0.064 0.086 - - 0 0 - 0.086 0.064 0.086 - - 0 - 0.00%
2006-10-11 0 0.086 0.062 0.086 - - 0 0 - 0.086 0.062 0.086 - - 0 - 0.00%
2006-10-10 0 0.086 0.066 0.086 - - 0 0 - 0.086 0.066 0.086 - - 0 - 0.00%
2006-10-09 0 0.086 0.071 0.086 - - 0 0 - 0.086 0.071 0.086 - - 0 - 0.00%
2006-10-06 0 0.086 0.062 0.086 - - 0 0 - 0.086 0.062 0.086 - - 0 - 0.00%
2006-10-05 0 0.086 0.071 0.086 - - 0 0 - 0.086 0.071 0.086 - - 0 - 0.00%
2006-10-04 0 0.086 0.062 0.086 - - 0 0 - 0.086 0.062 0.086 - - 0 - 0.00%
2006-10-03 0 0.086 0.062 0.086 - - 0 0 - 0.086 0.062 0.086 - - 0 - 0.00%
2006-09-29 0 0.086 0.071 0.086 - - 0 0 - 0.086 0.071 0.086 - - 0 - 0.00%
2006-09-28 0 0.086 0.073 0.086 - - 0 0 - 0.086 0.073 0.086 - - 0 - 0.00%
2006-09-27 0 0.086 0.070 0.086 - - 0 0 - 0.086 0.070 0.086 - - 0 - 0.00%
2006-09-26 0 0.086 0.071 0.086 - - 0 0 - 0.086 0.071 0.086 - - 0 - 0.00%
2006-09-25 0 0.086 0.070 0.086 - - 0 0 - 0.086 0.070 0.086 - - 0 - 0.00%
2006-09-22 0 0.086 0.071 0.086 - - 0 0 - 0.086 0.071 0.086 - - 0 - 0.00%
2006-09-21 0 0.086 0.073 0.086 - - 0 0 - 0.086 0.073 0.086 - - 0 - 0.00%
2006-09-20 0 0.086 0.080 0.100 0.086 0.086 500,000 43,000 0.0860 0.086 0.080 0.100 0.086 0.086 500,000 0.0860 7.50%
2006-09-19 0 0.080 0.080 0.086 0.080 0.080 150,000 12,000 0.0800 0.080 0.080 0.086 0.080 0.080 150,000 0.0800 -6.98%
2006-09-18 0 0.086 0.076 0.086 - - 0 0 - 0.086 0.076 0.086 - - 0 - 0.00%
2006-09-15 0 0.086 0.080 0.086 - - 0 0 - 0.086 0.080 0.086 - - 0 - -2.27%
2006-09-14 0 0.088 0.084 0.096 0.088 0.088 540,000 47,520 0.0880 0.088 0.084 0.096 0.088 0.088 540,000 0.0880 -20.00%
2006-09-13 0 0.110 0.110 - 0.083 0.100 1,090,000 94,600 0.0868 0.110 0.110 - 0.083 0.100 1,090,000 0.0868 37.50%
2006-09-12 0 0.080 0.071 0.085 0.071 0.080 322,000 25,562 0.0794 0.080 0.071 0.085 0.071 0.080 322,000 0.0794 -3.61%
2006-09-11 0 0.083 0.077 0.086 0.083 0.083 400,000 33,200 0.0830 0.083 0.077 0.086 0.083 0.083 400,000 0.0830 9.21%
2006-09-08 0 0.076 0.076 0.086 0.075 0.075 110,000 8,250 0.0750 0.076 0.076 0.086 0.075 0.075 110,000 0.0750 -11.63%
2006-09-07 0 0.086 0.067 0.086 - - 0 0 - 0.086 0.067 0.086 - - 0 - 0.00%
2006-09-06 0 0.086 0.067 0.086 - - 0 0 - 0.086 0.067 0.086 - - 0 - 0.00%
2006-09-05 0 0.086 0.067 0.086 - - 0 0 - 0.086 0.067 0.086 - - 0 - 0.00%
2006-09-04 0 0.086 0.067 0.086 - - 0 0 - 0.086 0.067 0.086 - - 0 - 0.00%
2006-09-01 0 0.086 0.067 0.086 - - 0 0 - 0.086 0.067 0.086 - - 0 - 0.00%
2006-08-31 0 0.086 0.071 0.086 - - 0 0 - 0.086 0.071 0.086 - - 0 - 0.00%
2006-08-30 0 0.086 0.071 0.086 - - 0 0 - 0.086 0.071 0.086 - - 0 - 0.00%
2006-08-29 0 0.086 0.074 0.086 - - 0 0 - 0.086 0.074 0.086 - - 0 - 0.00%
2006-08-28 0 0.086 0.082 0.086 0.086 0.086 1,000,000 86,000 0.0860 0.086 0.082 0.086 0.086 0.086 1,000,000 0.0860 -3.37%
2006-08-25 0 0.089 0.071 0.089 0.086 0.089 502,000 43,178 0.0860 0.089 0.071 0.089 0.086 0.089 502,000 0.0860 4.71%
2006-08-24 0 0.085 0.085 0.086 - - 0 0 - 0.085 0.085 0.086 - - 0 - 4.94%
2006-08-23 0 0.081 0.081 0.086 0.081 0.081 400,000 32,400 0.0810 0.081 0.081 0.086 0.081 0.081 400,000 0.0810 -5.81%
2006-08-22 0 0.086 0.075 0.086 - - 0 0 - 0.086 0.075 0.086 - - 0 - -2.27%
2006-08-21 0 0.088 0.071 0.099 - - 0 0 - 0.088 0.071 0.099 - - 0 - 0.00%
2006-08-18 0 0.088 0.071 0.099 - - 0 0 - 0.088 0.071 0.099 - - 0 - 0.00%
2006-08-17 0 0.088 0.071 0.099 - - 0 0 - 0.088 0.071 0.099 - - 0 - 0.00%
2006-08-16 0 0.088 0.071 0.099 - - 0 0 - 0.088 0.071 0.099 - - 0 - 0.00%
2006-08-15 0 0.088 0.071 0.099 - - 0 0 - 0.088 0.071 0.099 - - 0 - 0.00%
2006-08-14 0 0.088 0.071 0.099 - - 0 0 - 0.088 0.071 0.099 - - 0 - 0.00%
2006-08-11 0 0.088 0.073 0.099 - - 0 0 - 0.088 0.073 0.099 - - 0 - 0.00%
2006-08-10 0 0.088 0.071 0.099 - - 0 0 - 0.088 0.071 0.099 - - 0 - 0.00%
2006-08-09 0 0.088 0.071 0.099 - - 0 0 - 0.088 0.071 0.099 - - 0 - 0.00%
2006-08-08 0 0.088 0.078 0.090 - - 0 0 - 0.088 0.078 0.090 - - 0 - 0.00%
2006-08-07 0 0.088 0.076 0.099 - - 0 0 - 0.088 0.076 0.099 - - 0 - 0.00%
2006-08-04 0 0.088 0.075 0.099 - - 0 0 - 0.088 0.075 0.099 - - 0 - 0.00%
2006-08-03 0 0.088 0.075 0.094 - - 0 0 - 0.088 0.075 0.094 - - 0 - 0.00%
2006-08-02 0 0.088 0.075 0.100 0.088 0.088 500,000 44,000 0.0880 0.088 0.075 0.100 0.088 0.088 500,000 0.0880 10.00%
2006-08-01 0 0.080 0.080 0.100 - - 0 0 - 0.080 0.080 0.100 - - 0 - 0.00%
2006-07-31 0 0.080 0.071 0.100 - - 0 0 - 0.080 0.071 0.100 - - 0 - 0.00%
2006-07-28 0 0.080 0.075 0.100 0.080 0.080 5,350,000 428,000 0.0800 0.080 0.075 0.100 0.080 0.080 5,350,000 0.0800 0.00%
2006-07-27 0 0.080 0.079 0.090 - - 0 0 - 0.080 0.079 0.090 - - 0 - 0.00%
2006-07-26 0 0.080 0.080 0.090 - - 0 0 - 0.080 0.080 0.090 - - 0 - 0.00%
2006-07-25 0 0.080 0.080 0.090 0.080 0.080 52,000 4,160 0.0800 0.080 0.080 0.090 0.080 0.080 52,000 0.0800 1.27%
2006-07-24 0 0.079 0.079 0.090 0.079 0.079 200,000 15,800 0.0790 0.079 0.079 0.090 0.079 0.079 200,000 0.0790 -12.22%
2006-07-21 0 0.090 0.080 0.105 - - 0 0 - 0.090 0.080 0.105 - - 0 - 0.00%
2006-07-20 0 0.090 0.074 0.105 - - 0 0 - 0.090 0.074 0.105 - - 0 - 0.00%
2006-07-19 0 0.090 0.066 0.105 - - 0 0 - 0.090 0.066 0.105 - - 0 - 0.00%
2006-07-18 0 0.090 0.062 0.105 - - 0 0 - 0.090 0.062 0.105 - - 0 - 0.00%
2006-07-17 0 0.090 0.066 0.090 - - 0 0 - 0.090 0.066 0.090 - - 0 - 0.00%
2006-07-14 0 0.090 0.071 0.090 - - 0 0 - 0.090 0.071 0.090 - - 0 - 0.00%
2006-07-13 0 0.090 0.079 0.090 0.090 0.090 200,000 18,000 0.0900 0.090 0.079 0.090 0.090 0.090 200,000 0.0900 5.88%
2006-07-12 0 0.085 0.082 0.090 0.079 0.085 662,000 52,358 0.0791 0.085 0.082 0.090 0.079 0.085 662,000 0.0791 -16.67%
2006-07-11 0 0.102 0.072 0.112 - - 0 0 - 0.102 0.072 0.112 - - 0 - 0.00%
2006-07-10 0 0.102 0.071 0.109 0.102 0.102 440,000 44,880 0.1020 0.102 0.071 0.109 0.102 0.102 440,000 0.1020 7.37%
2006-07-07 0 0.095 0.076 0.099 - - 0 0 - 0.095 0.076 0.099 - - 0 - 0.00%
2006-07-06 0 0.095 0.060 0.110 0.095 0.095 500,000 47,500 0.0950 0.095 0.060 0.110 0.095 0.095 500,000 0.0950 5.56%
2006-07-05 0 0.090 0.090 0.100 - - 0 0 - 0.090 0.090 0.100 - - 0 - 12.50%
2006-07-04 0 0.080 0.058 0.100 - - 0 0 - 0.080 0.058 0.100 - - 0 - 0.00%
2006-07-03 0 0.080 0.056 0.100 - - 0 0 - 0.080 0.056 0.100 - - 0 - 0.00%
2006-06-30 0 0.080 0.050 0.100 - - 0 0 - 0.080 0.050 0.100 - - 0 - 0.00%
2006-06-29 0 0.080 0.050 0.080 - - 0 0 - 0.080 0.050 0.080 - - 0 - 0.00%
2006-06-28 0 0.080 0.063 0.100 - - 0 0 - 0.080 0.063 0.100 - - 0 - 0.00%
2006-06-27 0 0.080 0.094 0.095 - - 0 0 - 0.080 0.094 0.095 - - 0 - 0.00%
2006-06-26 0 0.080 0.052 0.088 0.080 0.080 52,000 4,160 0.0800 0.080 0.052 0.088 0.080 0.080 52,000 0.0800 9.59%
2006-06-23 0 0.073 0.056 0.075 - - 0 0 - 0.073 0.056 0.075 - - 0 - 0.00%
2006-06-22 0 0.073 0.058 0.075 - - 0 0 - 0.073 0.058 0.075 - - 0 - 0.00%
2006-06-21 0 0.073 0.059 0.075 - - 0 0 - 0.073 0.059 0.075 - - 0 - 0.00%
2006-06-20 0 0.073 0.066 0.082 0.073 0.078 41,800 3,038 0.0727 0.073 0.066 0.082 0.073 0.078 41,800 0.0727 -6.41%
2006-06-19 0 0.078 0.062 0.078 - - 0 0 - 0.078 0.062 0.078 - - 0 - -2.50%
2006-06-16 0 0.080 0.064 0.080 0.084 0.084 500,000 42,000 0.0840 0.080 0.064 0.080 0.084 0.084 500,000 0.0840 2.56%
2006-06-15 0 0.078 0.075 0.080 - - 0 0 - 0.078 0.075 0.080 - - 0 - 0.00%
2006-06-14 0 0.078 0.068 0.078 - - 0 0 - 0.078 0.068 0.078 - - 0 - -4.88%
2006-06-13 0 0.082 0.062 0.082 0.082 0.082 222,000 18,204 0.0820 0.082 0.062 0.082 0.082 0.082 222,000 0.0820 0.00%
2006-06-12 0 0.082 0.060 0.086 0.082 0.082 1,000,000 82,000 0.0820 0.082 0.060 0.086 0.082 0.082 1,000,000 0.0820 2.50%
2006-06-09 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2006-06-08 0 0.080 0.075 0.080 - - 0 0 - 0.080 0.075 0.080 - - 0 - -2.44%
2006-06-07 0 0.082 0.077 0.083 - - 0 0 - 0.082 0.077 0.083 - - 0 - 0.00%
2006-06-06 0 0.082 0.075 0.090 0.065 0.082 452,000 34,780 0.0769 0.082 0.075 0.090 0.065 0.082 452,000 0.0769 2.50%
2006-06-05 0 0.080 0.074 0.080 0.080 0.082 700,000 57,000 0.0814 0.080 0.074 0.080 0.080 0.082 700,000 0.0814 0.00%
2006-06-02 0 0.080 0.064 0.097 - - 0 0 - 0.080 0.064 0.097 - - 0 - 0.00%
2006-06-01 0 0.080 0.068 0.080 0.082 0.082 600,000 49,200 0.0820 0.080 0.068 0.080 0.082 0.082 600,000 0.0820 0.00%
2006-05-30 0 0.080 0.076 0.090 0.080 0.080 1,000,000 80,000 0.0800 0.080 0.076 0.090 0.080 0.080 1,000,000 0.0800 -5.88%
2006-05-29 0 0.085 0.080 0.089 - - 0 0 - 0.085 0.080 0.089 - - 0 - 0.00%
2006-05-26 0 0.085 0.075 0.085 - - 0 0 - 0.085 0.075 0.085 - - 0 - -5.56%
2006-05-25 0 0.090 0.071 0.090 - - 0 0 - 0.090 0.071 0.090 - - 0 - 0.00%
2006-05-24 0 0.090 0.071 0.090 - - 0 0 - 0.090 0.071 0.090 - - 0 - 0.00%
2006-05-23 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2006-05-22 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2006-05-19 0 0.090 0.079 0.090 - - 0 0 - 0.090 0.079 0.090 - - 0 - 0.00%
2006-05-18 0 0.090 0.079 0.090 - - 0 0 - 0.090 0.079 0.090 - - 0 - 0.00%
2006-05-17 0 0.090 0.073 0.090 0.096 0.096 20,000 1,920 0.0960 0.090 0.073 0.090 0.096 0.096 20,000 0.0960 0.00%
2006-05-16 0 0.090 0.080 0.099 - - 0 0 - 0.090 0.080 0.099 - - 0 - 0.00%
2006-05-15 0 0.090 0.076 0.099 0.090 0.099 1,010,000 90,990 0.0901 0.090 0.076 0.099 0.090 0.099 1,010,000 0.0901 -10.00%
2006-05-12 0 0.100 - 0.110 0.100 0.100 100,000 10,000 0.1000 0.100 - 0.110 0.100 0.100 100,000 0.1000 5.26%
2006-05-11 0 0.095 0.094 0.104 0.094 0.095 1,800,000 170,000 0.0944 0.095 0.094 0.104 0.094 0.095 1,800,000 0.0944 -9.52%
2006-05-10 0 0.105 0.091 0.116 0.104 0.105 310,000 32,540 0.1050 0.105 0.091 0.116 0.104 0.105 310,000 0.1050 9.37%
2006-05-09 0 0.096 0.096 0.119 0.090 0.090 10,000 900 0.0900 0.096 0.096 0.119 0.090 0.090 10,000 0.0900 -18.64%
2006-05-08 0 0.118 0.082 0.118 0.108 0.118 856,000 93,448 0.1092 0.118 0.082 0.118 0.108 0.118 856,000 0.1092 8.26%
2006-05-04 0 0.109 0.092 0.109 0.100 0.111 20,000 2,110 0.1055 0.109 0.092 0.109 0.100 0.111 20,000 0.1055 -2.68%
2006-05-03 0 0.112 - 0.131 - - 0 0 - 0.112 - 0.131 - - 0 - 0.00%
2006-05-02 0 0.112 - 0.140 - - 0 0 - 0.112 - 0.140 - - 0 - 0.00%
2006-04-28 0 0.112 - 0.119 - - 0 0 - 0.112 - 0.119 - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-03-28 0 0.112 0.102 0.112 0.112 0.112 236,000 26,432 0.1120 0.112 0.102 0.112 0.112 0.112 236,000 0.1120 3.70%
2006-03-27 0 0.108 0.103 0.114 0.108 0.109 400,000 43,400 0.1085 0.108 0.103 0.114 0.108 0.109 400,000 0.1085 -4.42%
2006-03-24 0 0.113 0.090 0.113 - - 0 0 - 0.113 0.090 0.113 - - 0 - -0.88%
2006-03-23 0 0.114 0.102 0.114 0.114 0.114 18,000 2,052 0.1140 0.114 0.102 0.114 0.114 0.114 18,000 0.1140 3.64%
2006-03-22 0 0.110 - 0.114 - - 0 0 - 0.110 - 0.114 - - 0 - 0.00%
2006-03-21 0 0.110 - 0.114 - - 0 0 - 0.110 - 0.114 - - 0 - 0.00%
2006-03-20 0 0.110 0.100 0.114 - - 0 0 - 0.110 0.100 0.114 - - 0 - 0.00%
2006-03-17 0 0.110 0.101 0.111 0.104 0.110 1,000,000 107,000 0.1070 0.110 0.101 0.111 0.104 0.110 1,000,000 0.1070 -4.35%
2006-03-16 0 0.115 0.101 0.115 - - 0 0 - 0.115 0.101 0.115 - - 0 - -4.17%
2006-03-15 0 0.120 0.090 0.124 - - 0 0 - 0.120 0.090 0.124 - - 0 - 0.00%
2006-03-14 0 0.120 0.100 0.120 0.120 0.120 50,000 6,000 0.1200 0.120 0.100 0.120 0.120 0.120 50,000 0.1200 9.09%
2006-03-13 0 0.110 0.100 0.115 - - 0 0 - 0.110 0.100 0.115 - - 0 - 0.00%
2006-03-10 0 0.110 0.103 0.113 - - 0 0 - 0.110 0.103 0.113 - - 0 - 0.00%
2006-03-09 0 0.110 0.103 0.120 - - 0 0 - 0.110 0.103 0.120 - - 0 - 0.00%
2006-03-08 0 0.110 0.105 0.115 - - 0 0 - 0.110 0.105 0.115 - - 0 - 0.00%
2006-03-07 0 0.110 0.108 0.115 0.110 0.115 600,000 68,500 0.1142 0.110 0.108 0.115 0.110 0.115 600,000 0.1142 -5.17%
2006-03-06 0 0.116 0.106 0.120 - - 0 0 - 0.116 0.106 0.120 - - 0 - 0.00%
2006-03-03 0 0.116 0.106 0.120 - - 0 0 - 0.116 0.106 0.120 - - 0 - 0.00%
2006-03-02 0 0.116 0.106 0.120 - - 0 0 - 0.116 0.106 0.120 - - 0 - 0.00%
2006-03-01 0 0.116 0.100 0.118 - - 0 0 - 0.116 0.100 0.118 - - 0 - 0.00%
2006-02-28 0 0.116 0.112 0.117 - - 0 0 - 0.116 0.112 0.117 - - 0 - 0.00%
2006-02-27 0 0.116 0.112 0.116 - - 0 0 - 0.116 0.112 0.116 - - 0 - -0.85%
2006-02-24 0 0.117 0.112 0.118 - - 0 0 - 0.117 0.112 0.118 - - 0 - 0.00%
2006-02-23 0 0.117 0.112 0.118 - - 0 0 - 0.117 0.112 0.118 - - 0 - 0.00%
2006-02-22 0 0.117 0.113 0.118 - - 0 0 - 0.117 0.113 0.118 - - 0 - 0.00%
2006-02-21 0 0.117 0.113 0.118 - - 0 0 - 0.117 0.113 0.118 - - 0 - 0.00%
2006-02-20 0 0.117 0.111 0.118 - - 0 0 - 0.117 0.111 0.118 - - 0 - 0.00%
2006-02-17 0 0.117 0.113 0.118 - - 0 0 - 0.117 0.113 0.118 - - 0 - 0.00%
2006-02-16 0 0.117 0.113 0.117 0.117 0.117 200,000 23,400 0.1170 0.117 0.113 0.117 0.117 0.117 200,000 0.1170 -2.50%
2006-02-15 0 0.120 0.113 0.121 - - 0 0 - 0.120 0.113 0.121 - - 0 - 0.00%
2006-02-14 0 0.120 0.118 0.120 - - 0 0 - 0.120 0.118 0.120 - - 0 - 0.00%
2006-02-13 0 0.120 0.113 0.120 - - 0 0 - 0.120 0.113 0.120 - - 0 - 0.00%
2006-02-10 0 0.120 0.113 0.120 - - 0 0 - 0.120 0.113 0.120 - - 0 - 0.00%
2006-02-09 0 0.120 0.100 0.120 0.120 0.120 500,000 60,000 0.1200 0.120 0.100 0.120 0.120 0.120 500,000 0.1200 0.00%
2006-02-08 0 0.120 0.112 0.120 0.120 0.120 500,000 60,000 0.1200 0.120 0.112 0.120 0.120 0.120 500,000 0.1200 0.00%
2006-02-07 0 0.120 0.115 0.120 0.120 0.120 150,000 18,000 0.1200 0.120 0.115 0.120 0.120 0.120 150,000 0.1200 0.84%
2006-02-06 0 0.119 0.112 0.120 - - 0 0 - 0.119 0.112 0.120 - - 0 - 0.00%
2006-02-03 0 0.119 0.112 0.120 0.112 0.119 1,400,000 159,600 0.1140 0.119 0.112 0.120 0.112 0.119 1,400,000 0.1140 -0.83%
2006-02-02 0 0.120 0.113 0.120 - - 0 0 - 0.120 0.113 0.120 - - 0 - 0.00%
2006-02-01 0 0.120 0.115 - - - 0 0 - 0.120 0.115 - - - 0 - 0.00%
2006-01-27 0 0.120 0.120 0.130 0.120 0.120 160,000 19,200 0.1200 0.120 0.120 0.130 0.120 0.120 160,000 0.1200 -4.00%
2006-01-26 0 0.125 0.112 0.130 0.125 0.125 200,000 25,000 0.1250 0.125 0.112 0.130 0.125 0.125 200,000 0.1250 5.93%
2006-01-25 0 0.118 0.115 0.130 - - 150,000 17,700 0.1180 0.118 0.115 0.130 - - 150,000 0.1180 0.00%
2006-01-24 0 0.118 0.113 0.118 - - 0 0 - 0.118 0.113 0.118 - - 0 - -1.67%
2006-01-23 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - -6.25%
2006-01-20 0 0.128 0.112 0.128 0.111 0.128 2,570,000 303,770 0.1182 0.128 0.112 0.128 0.111 0.128 2,570,000 0.1182 -1.54%
2006-01-19 0 0.130 0.111 0.130 0.130 0.130 160,000 20,800 0.1300 0.130 0.111 0.130 0.130 0.130 160,000 0.1300 5.69%
2006-01-18 0 0.123 0.108 - - - 0 0 - 0.123 0.108 - - - 0 - 0.00%
2006-01-17 0 0.123 0.111 0.129 0.114 0.123 1,500,000 178,000 0.1187 0.123 0.111 0.129 0.114 0.123 1,500,000 0.1187 10.81%
2006-01-16 0 0.111 0.108 0.111 0.110 0.113 2,502,000 277,928 0.1111 0.111 0.108 0.111 0.110 0.113 2,502,000 0.1111 -13.95%
2006-01-13 0 0.129 0.108 0.130 - - 0 0 - 0.129 0.108 0.130 - - 0 - 0.00%
2006-01-12 0 0.129 0.105 0.130 - - 0 0 - 0.129 0.105 0.130 - - 0 - 0.00%
2006-01-11 0 0.129 0.106 0.129 - - 0 0 - 0.129 0.106 0.129 - - 0 - -0.77%
2006-01-10 0 0.130 0.109 0.130 - - 0 0 - 0.130 0.109 0.130 - - 0 - 0.00%
2006-01-09 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - 0.00%
2006-01-06 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - -2.26%
2006-01-05 0 0.133 0.100 - - - 0 0 - 0.133 0.100 - - - 0 - 0.00%
2006-01-04 0 0.133 0.100 - 0.120 0.133 114,000 14,310 0.1255 0.133 0.100 - 0.120 0.133 114,000 0.1255 3.10%
2006-01-03 0 0.129 0.100 - - - 0 0 - 0.129 0.100 - - - 0 - 0.00%
2005-12-30 0 0.129 0.110 0.130 - - 0 0 - 0.129 0.110 0.130 - - 0 - 0.00%
2005-12-29 0 0.129 0.110 0.130 0.129 0.129 500,000 64,500 0.1290 0.129 0.110 0.130 0.129 0.129 500,000 0.1290 0.78%
2005-12-28 0 0.128 0.100 0.130 - - 0 0 - 0.128 0.100 0.130 - - 0 - 0.00%
2005-12-23 0 0.128 0.102 0.128 0.129 0.129 518,000 66,822 0.1290 0.128 0.102 0.128 0.129 0.129 518,000 0.1290 -0.78%
2005-12-22 0 0.129 0.100 0.129 - - 0 0 - 0.129 0.100 0.129 - - 0 - 0.00%
2005-12-21 0 0.129 0.100 0.130 - - 0 0 - 0.129 0.100 0.130 - - 0 - 0.00%
2005-12-20 0 0.129 0.100 0.130 - - 0 0 - 0.129 0.100 0.130 - - 0 - 0.00%
2005-12-19 0 0.129 0.107 0.130 - - 0 0 - 0.129 0.107 0.130 - - 0 - 0.00%
2005-12-16 0 0.129 0.111 0.130 - - 0 0 - 0.129 0.111 0.130 - - 0 - 0.00%
2005-12-15 0 0.129 0.105 0.129 0.130 0.130 2,000 260 0.1300 0.129 0.105 0.129 0.130 0.130 2,000 0.1300 -0.77%
2005-12-14 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - 0.00%
2005-12-13 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - 0.00%
2005-12-12 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2005-12-09 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2005-12-08 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - 0.00%
2005-12-07 0 0.130 0.110 0.132 - - 0 0 - 0.130 0.110 0.132 - - 0 - 0.00%
2005-12-06 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - 0.00%
2005-12-05 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2005-12-02 0 0.130 0.100 0.130 0.130 0.134 600,000 79,200 0.1320 0.130 0.100 0.130 0.130 0.134 600,000 0.1320 1.56%
2005-12-01 0 0.128 0.108 0.129 0.128 0.128 300,000 38,400 0.1280 0.128 0.108 0.129 0.128 0.128 300,000 0.1280 -1.54%
2005-11-30 0 0.130 0.101 0.130 0.111 0.130 380,200 44,848 0.1180 0.130 0.101 0.130 0.111 0.130 380,200 0.1180 4.00%
2005-11-29 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - -0.79%
2005-11-28 0 0.126 0.111 0.127 0.111 0.126 350,000 43,350 0.1239 0.126 0.111 0.127 0.111 0.126 350,000 0.1239 -3.08%
2005-11-25 0 0.130 0.120 0.130 0.128 0.130 500,000 64,400 0.1288 0.130 0.120 0.130 0.128 0.130 500,000 0.1288 2.36%
2005-11-24 0 0.127 0.100 0.127 - - 0 0 - 0.127 0.100 0.127 - - 0 - 0.00%
2005-11-23 0 0.127 0.100 0.127 0.127 0.127 600,000 76,200 0.1270 0.127 0.100 0.127 0.127 0.127 600,000 0.1270 1.60%
2005-11-22 0 0.125 0.100 0.129 - - 0 0 - 0.125 0.100 0.129 - - 0 - 0.00%
2005-11-21 0 0.125 0.112 0.125 - - 0 0 - 0.125 0.112 0.125 - - 0 - -3.85%
2005-11-18 0 0.130 0.118 0.130 - - 0 0 - 0.130 0.118 0.130 - - 0 - 0.00%
2005-11-17 0 0.130 0.110 0.130 0.110 0.130 1,736,000 191,280 0.1102 0.130 0.110 0.130 0.110 0.130 1,736,000 0.1102 8.33%
2005-11-16 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -5.51%
2005-11-15 0 0.127 0.100 0.127 0.120 0.135 3,396,000 440,654 0.1298 0.127 0.100 0.127 0.120 0.135 3,396,000 0.1298 7.63%
2005-11-14 0 0.118 0.116 0.120 - - 0 0 - 0.118 0.116 0.120 - - 0 - 0.00%
2005-11-11 0 0.118 0.110 0.120 0.115 0.118 800,000 93,500 0.1169 0.118 0.110 0.120 0.115 0.118 800,000 0.1169 2.61%
2005-11-10 0 0.115 0.112 0.115 - - 0 0 - 0.115 0.112 0.115 - - 0 - 0.00%
2005-11-09 0 0.115 0.112 0.120 0.110 0.115 700,000 79,000 0.1129 0.115 0.112 0.120 0.110 0.115 700,000 0.1129 -2.54%
2005-11-08 0 0.118 0.110 0.118 - - 0 0 - 0.118 0.110 0.118 - - 0 - 0.00%
2005-11-07 0 0.118 0.113 0.120 0.112 0.118 1,200,000 135,000 0.1125 0.118 0.113 0.120 0.112 0.118 1,200,000 0.1125 -1.67%
2005-11-04 0 0.120 0.110 0.120 0.120 0.120 10,000 1,200 0.1200 0.120 0.110 0.120 0.120 0.120 10,000 0.1200 0.00%
2005-11-03 0 0.120 0.101 0.120 - - 0 0 - 0.120 0.101 0.120 - - 0 - 0.00%
2005-11-02 0 0.120 0.100 0.125 - - 0 0 - 0.120 0.100 0.125 - - 0 - 0.00%
2005-11-01 0 0.120 0.102 0.120 0.122 0.122 300,000 36,600 0.1220 0.120 0.102 0.120 0.122 0.122 300,000 0.1220 1.69%
2005-10-31 0 0.118 0.100 0.120 0.118 0.118 400,000 47,200 0.1180 0.118 0.100 0.120 0.118 0.118 400,000 0.1180 5.36%
2005-10-28 0 0.112 0.100 0.120 - - 0 0 - 0.112 0.100 0.120 - - 0 - 0.00%
2005-10-27 0 0.112 0.100 0.120 0.112 0.112 394,000 44,128 0.1120 0.112 0.100 0.120 0.112 0.112 394,000 0.1120 -2.61%
2005-10-26 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - -4.17%
2005-10-25 0 0.120 0.112 0.120 0.116 0.120 482,000 56,712 0.1177 0.120 0.112 0.120 0.116 0.120 482,000 0.1177 7.14%
2005-10-24 0 0.112 0.110 0.114 0.110 0.112 1,600,000 178,600 0.1116 0.112 0.110 0.114 0.110 0.112 1,600,000 0.1116 -1.75%
2005-10-21 0 0.114 0.110 0.129 - - 0 0 - 0.114 0.110 0.129 - - 0 - 0.00%
2005-10-20 0 0.114 0.110 0.130 - - 0 0 - 0.114 0.110 0.130 - - 0 - 0.00%
2005-10-19 0 0.114 0.110 0.120 0.114 0.114 650,000 74,100 0.1140 0.114 0.110 0.120 0.114 0.114 650,000 0.1140 0.00%
2005-10-18 0 0.114 0.110 0.120 - - 0 0 - 0.114 0.110 0.120 - - 0 - 0.00%
2005-10-17 0 0.114 0.110 0.114 0.114 0.114 700,000 79,800 0.1140 0.114 0.110 0.114 0.114 0.114 700,000 0.1140 1.79%
2005-10-14 0 0.112 0.110 0.120 - - 0 0 - 0.112 0.110 0.120 - - 0 - 0.00%
2005-10-13 0 0.112 0.110 0.115 0.112 0.112 400,000 44,800 0.1120 0.112 0.110 0.115 0.112 0.112 400,000 0.1120 1.82%
2005-10-12 0 0.110 0.100 0.120 - - 0 0 - 0.110 0.100 0.120 - - 0 - 0.00%
2005-10-10 0 0.110 0.108 0.120 0.110 0.110 320,000 35,200 0.1100 0.110 0.108 0.120 0.110 0.110 320,000 0.1100 2.80%
2005-10-07 0 0.107 0.107 0.120 - - 0 0 - 0.107 0.107 0.120 - - 0 - 0.00%
2005-10-06 0 0.107 0.107 0.120 0.107 0.108 330,000 35,340 0.1071 0.107 0.107 0.120 0.107 0.108 330,000 0.1071 -2.73%
2005-10-05 0 0.110 0.110 0.111 0.100 0.119 2,010,000 214,330 0.1066 0.110 0.110 0.111 0.100 0.119 2,010,000 0.1066 -15.38%
2005-10-04 0 0.130 0.108 0.130 0.120 0.130 160,000 19,460 0.1216 0.130 0.108 0.130 0.120 0.130 160,000 0.1216 8.33%
2005-10-03 0 0.120 0.120 0.135 - - 0 0 - 0.120 0.120 0.135 - - 0 - 0.00%
2005-09-30 0 0.120 0.115 0.135 - - 0 0 - 0.120 0.115 0.135 - - 0 - 0.00%
2005-09-29 0 0.120 0.120 0.135 0.107 0.107 300,000 32,100 0.1070 0.120 0.120 0.135 0.107 0.107 300,000 0.1070 0.00%
2005-09-28 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2005-09-27 0 0.120 0.117 0.125 0.119 0.120 390,000 46,710 0.1198 0.120 0.117 0.125 0.119 0.120 390,000 0.1198 4.35%
2005-09-26 0 0.115 0.112 0.120 0.115 0.115 380,000 43,700 0.1150 0.115 0.112 0.120 0.115 0.115 380,000 0.1150 0.00%
2005-09-23 0 0.115 0.109 0.115 0.112 0.115 200,000 22,700 0.1135 0.115 0.109 0.115 0.112 0.115 200,000 0.1135 2.68%
2005-09-22 0 0.112 0.111 0.125 0.112 0.112 400,000 44,800 0.1120 0.112 0.111 0.125 0.112 0.112 400,000 0.1120 2.75%
2005-09-21 0 0.109 0.109 0.118 0.109 0.109 190,000 20,710 0.1090 0.109 0.109 0.118 0.109 0.109 190,000 0.1090 1.87%
2005-09-20 0 0.107 0.107 0.119 0.107 0.125 950,000 105,050 0.1106 0.107 0.107 0.119 0.107 0.125 950,000 0.1106 -1.83%
2005-09-16 0 0.109 0.109 0.116 0.109 0.134 690,000 82,024 0.1189 0.109 0.109 0.116 0.109 0.134 690,000 0.1189 -7.63%
2005-09-15 0 0.118 0.109 0.119 0.107 0.132 3,150,000 352,220 0.1118 0.118 0.109 0.119 0.107 0.132 3,150,000 0.1118 -4.84%
2005-09-14 0 0.124 0.109 0.125 0.123 0.124 1,000,000 123,650 0.1237 0.124 0.109 0.125 0.123 0.124 1,000,000 0.1237 -6.77%
2005-09-13 0 0.133 0.115 0.133 0.133 0.145 2,554,000 355,222 0.1391 0.133 0.115 0.133 0.133 0.145 2,554,000 0.1391 0.00%
2005-09-12 0 0.133 0.100 0.134 0.133 0.133 500,000 66,500 0.1330 0.133 0.100 0.134 0.133 0.133 500,000 0.1330 -1.48%
2005-09-09 0 0.135 0.130 0.135 0.120 0.135 1,850,000 241,000 0.1303 0.135 0.130 0.135 0.120 0.135 1,850,000 0.1303 7.14%
2005-09-08 0 0.126 0.121 0.128 0.115 0.126 1,200,000 146,150 0.1218 0.126 0.121 0.128 0.115 0.126 1,200,000 0.1218 11.50%
2005-09-07 0 0.113 0.113 0.124 0.106 0.108 1,200,000 128,700 0.1073 0.113 0.113 0.124 0.106 0.108 1,200,000 0.1073 0.89%
2005-09-06 0 0.112 0.112 0.128 0.112 0.112 602,000 70,640 0.1173 0.112 0.112 0.128 0.112 0.112 602,000 0.1173 -6.67%
2005-09-05 0 0.120 0.118 0.128 0.120 0.120 300,000 36,000 0.1200 0.120 0.118 0.128 0.120 0.120 300,000 0.1200 0.00%
2005-09-02 0 0.120 0.100 0.129 0.120 0.125 630,000 78,050 0.1239 0.120 0.100 0.129 0.120 0.125 630,000 0.1239 -5.51%
2005-09-01 0 0.127 0.117 0.129 0.127 0.127 402,000 51,054 0.1270 0.127 0.117 0.129 0.127 0.127 402,000 0.1270 1.60%
2005-08-31 0 0.125 0.109 0.129 0.117 0.128 550,000 69,250 0.1259 0.125 0.109 0.129 0.117 0.128 550,000 0.1259 -2.34%
2005-08-30 0 0.128 0.120 0.130 0.120 0.128 786,000 98,800 0.1257 0.128 0.120 0.130 0.120 0.128 786,000 0.1257 0.00%
2005-08-29 0 0.128 0.111 0.128 - - 0 0 - 0.128 0.111 0.128 - - 0 - -1.54%
2005-08-26 0 0.130 0.100 0.130 0.125 0.130 602,200 77,069 0.1280 0.130 0.100 0.130 0.125 0.130 602,200 0.1280 4.00%
2005-08-25 0 0.125 0.100 0.126 0.125 0.125 1,100,000 137,500 0.1250 0.125 0.100 0.126 0.125 0.125 1,100,000 0.1250 0.00%
2005-08-24 0 0.125 - 0.128 - - 0 0 - 0.125 - 0.128 - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2005-08-17 0 0.125 0.100 0.125 - - 0 0 - 0.125 0.100 0.125 - - 0 - -0.79%
2005-08-16 0 0.126 0.100 0.126 0.126 0.126 500,000 63,000 0.1260 0.126 0.100 0.126 0.126 0.126 500,000 0.1260 0.80%
2005-08-15 0 0.125 0.100 0.126 - - 0 0 - 0.125 0.100 0.126 - - 0 - 0.00%
2005-08-12 0 0.125 0.100 0.130 - - 0 0 - 0.125 0.100 0.130 - - 0 - 0.00%
2005-08-11 0 0.125 0.115 0.125 - - 0 0 - 0.125 0.115 0.125 - - 0 - -0.79%
2005-08-10 0 0.126 0.101 0.126 0.120 0.126 400,000 49,370 0.1234 0.126 0.101 0.126 0.120 0.126 400,000 0.1234 -2.33%
2005-08-09 0 0.129 - 0.129 0.129 0.129 300,000 38,700 0.1290 0.129 - 0.129 0.129 0.129 300,000 0.1290 5.74%
2005-08-08 0 0.122 - 0.129 - - 0 0 - 0.122 - 0.129 - - 0 - 0.00%
2005-08-05 0 0.122 0.101 0.122 0.118 0.128 560,000 71,120 0.1270 0.122 0.101 0.122 0.118 0.128 560,000 0.1270 -3.17%
2005-08-04 0 0.126 - 0.129 - - 0 0 - 0.126 - 0.129 - - 0 - 0.00%
2005-08-03 0 0.126 - 0.129 - - 0 0 - 0.126 - 0.129 - - 0 - 0.00%
2005-08-02 0 0.126 - 0.126 0.127 0.127 250,000 31,750 0.1270 0.126 - 0.126 0.127 0.127 250,000 0.1270 1.61%
2005-08-01 0 0.124 0.101 0.124 0.100 0.125 610,000 63,700 0.1044 0.124 0.101 0.124 0.100 0.125 610,000 0.1044 -6.06%
2005-07-29 0 0.132 0.105 0.132 - - 0 0 - 0.132 0.105 0.132 - - 0 - -1.49%
2005-07-28 0 0.134 0.105 0.134 0.134 0.134 600,000 80,400 0.1340 0.134 0.105 0.134 0.134 0.134 600,000 0.1340 0.75%
2005-07-27 0 0.133 0.105 0.133 0.134 0.135 600,000 80,700 0.1345 0.133 0.105 0.133 0.134 0.135 600,000 0.1345 -0.75%
2005-07-26 0 0.134 0.105 0.134 - - 0 0 - 0.134 0.105 0.134 - - 0 - 0.00%
2005-07-25 0 0.134 0.105 0.134 - - 0 0 - 0.134 0.105 0.134 - - 0 - -0.74%
2005-07-22 0 0.135 0.105 0.135 - - 0 0 - 0.135 0.105 0.135 - - 0 - 0.00%
2005-07-21 0 0.135 0.105 0.136 0.135 0.135 300,000 40,500 0.1350 0.135 0.105 0.136 0.135 0.135 300,000 0.1350 0.75%
2005-07-20 0 0.134 0.105 0.135 - - 0 0 - 0.134 0.105 0.135 - - 0 - 0.00%
2005-07-19 0 0.134 0.105 0.135 - - 0 0 - 0.134 0.105 0.135 - - 0 - 0.00%
2005-07-18 0 0.134 0.105 0.134 0.134 0.135 600,000 80,700 0.1345 0.134 0.105 0.134 0.134 0.135 600,000 0.1345 0.00%
2005-07-15 0 0.134 0.105 0.134 0.134 0.134 500,000 67,000 0.1340 0.134 0.105 0.134 0.134 0.134 500,000 0.1340 0.00%
2005-07-14 0 0.134 0.130 0.135 0.105 0.134 16,800 1,992 0.1186 0.134 0.130 0.135 0.105 0.134 16,800 0.1186 -0.74%
2005-07-13 0 0.135 0.105 0.135 - - 0 0 - 0.135 0.105 0.135 - - 0 - 0.00%
2005-07-12 0 0.135 0.105 0.135 0.134 0.136 700,000 94,300 0.1347 0.135 0.105 0.135 0.134 0.136 700,000 0.1347 0.75%
2005-07-11 0 0.134 0.105 0.134 0.134 0.136 700,000 94,300 0.1347 0.134 0.105 0.134 0.134 0.136 700,000 0.1347 0.00%
2005-07-08 0 0.134 0.105 0.134 - - 0 0 - 0.134 0.105 0.134 - - 0 - -0.74%
2005-07-07 0 0.135 0.105 0.135 0.135 0.135 800,000 108,000 0.1350 0.135 0.105 0.135 0.135 0.135 800,000 0.1350 0.00%
2005-07-06 0 0.135 0.105 0.135 0.135 0.135 1,000,000 135,000 0.1350 0.135 0.105 0.135 0.135 0.135 1,000,000 0.1350 0.00%
2005-07-05 0 0.135 0.105 0.135 - - 0 0 - 0.135 0.105 0.135 - - 0 - 0.00%
2005-07-04 0 0.135 0.105 0.135 0.135 0.135 700,000 94,500 0.1350 0.135 0.105 0.135 0.135 0.135 700,000 0.1350 0.00%
2005-06-30 0 0.135 0.120 0.135 - - 0 0 - 0.135 0.120 0.135 - - 0 - -0.74%
2005-06-29 0 0.136 0.105 0.136 - - 0 0 - 0.136 0.105 0.136 - - 0 - 0.00%
2005-06-28 0 0.136 0.105 0.136 0.137 0.137 500,000 68,500 0.1370 0.136 0.105 0.136 0.137 0.137 500,000 0.1370 1.49%
2005-06-27 0 0.134 0.105 0.135 0.134 0.134 500,000 67,000 0.1340 0.134 0.105 0.135 0.134 0.134 500,000 0.1340 0.00%
2005-06-24 0 0.134 0.105 0.135 0.134 0.135 846,000 113,394 0.1340 0.134 0.105 0.135 0.134 0.135 846,000 0.1340 -2.19%
2005-06-23 0 0.137 - 0.145 0.130 0.137 690,000 93,200 0.1351 0.137 - 0.145 0.130 0.137 690,000 0.1351 1.48%
2005-06-22 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2005-06-21 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2005-06-20 0 0.135 - 0.137 0.135 0.135 10,000 1,350 0.1350 0.135 - 0.137 0.135 0.135 10,000 0.1350 3.85%
2005-06-17 0 0.130 - 0.132 0.128 0.130 300,000 38,600 0.1287 0.130 - 0.132 0.128 0.130 300,000 0.1287 4.00%
2005-06-16 0 0.125 - 0.127 - - 0 0 - 0.125 - 0.127 - - 0 - 0.00%
2005-06-15 0 0.125 0.112 0.130 0.105 0.125 1,030,000 119,300 0.1158 0.125 0.112 0.130 0.105 0.125 1,030,000 0.1158 -8.09%
2005-06-14 0 0.136 0.105 0.136 - - 0 0 - 0.136 0.105 0.136 - - 0 - 0.00%
2005-06-13 0 0.136 0.110 0.136 - - 0 0 - 0.136 0.110 0.136 - - 0 - 0.00%
2005-06-10 0 0.136 - 0.136 0.135 0.137 412,000 56,420 0.1369 0.136 - 0.136 0.135 0.137 412,000 0.1369 0.00%
2005-06-09 0 0.136 - 0.137 0.135 0.138 802,000 109,370 0.1364 0.136 - 0.137 0.135 0.138 802,000 0.1364 -1.45%
2005-06-08 0 0.138 0.133 0.138 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
2005-06-07 0 0.138 - 0.138 0.138 0.138 159,800 22,020 0.1378 0.138 - 0.138 0.138 0.138 159,800 0.1378 0.00%
2005-06-06 0 0.138 0.130 0.138 - - 0 0 - 0.138 0.130 0.138 - - 0 - 0.00%
2005-06-03 0 0.138 0.130 0.138 - - 0 0 - 0.138 0.130 0.138 - - 0 - 0.00%
2005-06-02 0 0.138 0.130 0.138 0.138 0.139 500,000 69,300 0.1386 0.138 0.130 0.138 0.138 0.139 500,000 0.1386 -0.72%
2005-06-01 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2005-05-31 0 0.139 - 0.139 0.139 0.139 510,000 70,890 0.1390 0.139 - 0.139 0.139 0.139 510,000 0.1390 0.00%
2005-05-30 0 0.139 - 0.140 0.139 0.139 600,000 83,400 0.1390 0.139 - 0.140 0.139 0.139 600,000 0.1390 0.00%
2005-05-27 0 0.139 - 0.140 0.138 0.139 1,568,000 217,302 0.1386 0.139 - 0.140 0.138 0.139 1,568,000 0.1386 0.00%
2005-05-26 0 0.139 - 0.140 0.138 0.139 700,000 97,000 0.1386 0.139 - 0.140 0.138 0.139 700,000 0.1386 0.00%
2005-05-25 0 0.139 - 0.140 0.139 0.139 1,000,000 139,000 0.1390 0.139 - 0.140 0.139 0.139 1,000,000 0.1390 -0.71%
2005-05-24 0 0.140 - 0.140 0.140 0.145 302,000 43,780 0.1450 0.140 - 0.140 0.140 0.145 302,000 0.1450 0.00%
2005-05-23 0 0.140 0.130 0.140 0.130 0.140 3,812,000 510,180 0.1338 0.140 0.130 0.140 0.130 0.140 3,812,000 0.1338 2.19%
2005-05-20 0 0.137 0.130 0.137 0.140 0.140 800,000 112,000 0.1400 0.137 0.130 0.137 0.140 0.140 800,000 0.1400 -1.44%
2005-05-19 0 0.139 - 0.140 - - 0 0 - 0.139 - 0.140 - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2005-04-27 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2005-04-26 0 0.139 0.135 0.139 - - 0 0 - 0.139 0.135 0.139 - - 0 - 0.00%
2005-04-25 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2005-04-22 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2005-04-21 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2005-04-20 0 0.139 0.130 0.139 - - 0 0 - 0.139 0.130 0.139 - - 0 - 0.00%
2005-04-19 0 0.139 0.134 0.139 - - 0 0 - 0.139 0.134 0.139 - - 0 - 0.00%
2005-04-18 0 0.139 - 0.139 0.139 0.139 600,000 83,400 0.1390 0.139 - 0.139 0.139 0.139 600,000 0.1390 0.72%
2005-04-15 0 0.138 - 0.139 0.138 0.138 600,000 82,800 0.1380 0.138 - 0.139 0.138 0.138 600,000 0.1380 0.73%
2005-04-14 0 0.137 - 0.138 0.133 0.137 1,000,000 135,000 0.1350 0.137 - 0.138 0.133 0.137 1,000,000 0.1350 -1.44%
2005-04-13 0 0.139 - 0.139 0.139 0.139 120,000 16,680 0.1390 0.139 - 0.139 0.139 0.139 120,000 0.1390 0.00%
2005-04-12 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2005-04-11 0 0.139 - 0.140 - - 0 0 - 0.139 - 0.140 - - 0 - 0.00%
2005-04-08 0 0.139 0.132 0.139 - - 0 0 - 0.139 0.132 0.139 - - 0 - -0.71%
2005-04-07 0 0.140 0.132 0.140 - - 0 0 - 0.140 0.132 0.140 - - 0 - -2.10%
2005-04-06 0 0.143 0.133 0.143 0.141 0.143 1,486,000 209,578 0.1410 0.143 0.133 0.143 0.141 0.143 1,486,000 0.1410 2.14%
2005-04-04 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -2.10%
2005-04-01 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2005-03-31 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2005-03-30 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2005-03-29 0 0.143 0.136 0.143 - - 0 0 - 0.143 0.136 0.143 - - 0 - 0.00%
2005-03-24 0 0.143 - 0.145 0.140 0.143 404,000 57,560 0.1425 0.143 - 0.145 0.140 0.143 404,000 0.1425 0.70%
2005-03-23 0 0.142 - 0.143 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
2005-03-22 0 0.142 - 0.143 0.142 0.142 600,000 85,200 0.1420 0.142 - 0.143 0.142 0.142 600,000 0.1420 2.16%
2005-03-21 0 0.139 - 0.140 - - 0 0 - 0.139 - 0.140 - - 0 - 0.00%
2005-03-18 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - -2.80%
2005-03-17 0 0.143 - 0.143 0.143 0.143 500,000 71,500 0.1430 0.143 - 0.143 0.143 0.143 500,000 0.1430 0.00%
2005-03-16 0 0.143 - 0.143 0.143 0.143 500,000 71,500 0.1430 0.143 - 0.143 0.143 0.143 500,000 0.1430 -1.38%
2005-03-15 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -1.36%
2005-03-14 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2005-03-11 0 0.147 0.145 0.148 0.145 0.147 202,000 29,490 0.1460 0.147 0.145 0.148 0.145 0.147 202,000 0.1460 1.38%
2005-03-10 0 0.145 0.145 0.147 0.145 0.145 307,573 44,589 0.1450 0.145 0.145 0.147 0.145 0.145 307,573 0.1450 -1.36%
2005-03-09 0 0.147 0.145 0.147 0.145 0.147 500,000 72,900 0.1458 0.147 0.145 0.147 0.145 0.147 500,000 0.1458 1.38%
2005-03-08 0 0.145 - 0.140 0.146 0.152 304,000 45,684 0.1503 0.145 - 0.140 0.146 0.152 304,000 0.1503 -12.12%
2005-03-07 0 0.165 - - 0.165 0.165 250,000 41,250 0.1650 0.165 - - 0.165 0.165 250,000 0.1650 0.00%
2005-03-04 0 0.165 0.165 - 0.158 0.158 30,000 4,740 0.1580 0.165 0.165 - 0.158 0.158 30,000 0.1580 7.14%
2005-03-03 0 0.154 0.145 - - - 0 0 - 0.154 0.145 - - - 0 - 0.00%
2005-03-02 0 0.154 0.147 0.158 0.154 0.154 250,000 38,500 0.1540 0.154 0.147 0.158 0.154 0.154 250,000 0.1540 2.67%
2005-03-01 0 0.150 0.141 0.150 0.150 0.150 300,000 45,000 0.1500 0.150 0.141 0.150 0.150 0.150 300,000 0.1500 0.00%
2005-02-28 0 0.150 0.140 0.150 0.150 0.152 100,000 15,100 0.1510 0.150 0.140 0.150 0.150 0.152 100,000 0.1510 3.45%
2005-02-25 0 0.145 0.140 0.145 - - 0 0 - 0.145 0.140 0.145 - - 0 - -2.03%
2005-02-24 0 0.148 0.140 0.148 - - 0 0 - 0.148 0.140 0.148 - - 0 - 0.00%
2005-02-23 0 0.148 0.140 0.148 - - 0 0 - 0.148 0.140 0.148 - - 0 - 0.00%
2005-02-22 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2005-02-21 0 0.148 0.140 - 0.140 0.148 410,000 57,480 0.1402 0.148 0.140 - 0.140 0.148 410,000 0.1402 1.37%
2005-02-18 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -2.01%
2005-02-17 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2005-02-16 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-02-15 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-02-14 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-02-08 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-02-07 0 0.149 - 0.153 - - 0 0 - 0.149 - 0.153 - - 0 - 0.00%
2005-02-04 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-02-03 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-02-02 0 0.149 0.132 0.153 - - 0 0 - 0.149 0.132 0.153 - - 0 - 0.00%
2005-02-01 0 0.149 0.126 0.153 - - 0 0 - 0.149 0.126 0.153 - - 0 - 0.00%
2005-01-31 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-01-28 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-01-27 0 0.149 - - 0.148 0.149 800,000 118,800 0.1485 0.149 - - 0.148 0.149 800,000 0.1485 0.00%
2005-01-26 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-01-25 0 0.149 - 0.150 0.149 0.149 1,460,000 217,540 0.1490 0.149 - 0.150 0.149 0.149 1,460,000 0.1490 -0.67%
2005-01-24 0 0.150 0.142 0.150 - - 0 0 - 0.150 0.142 0.150 - - 0 - -5.06%
2005-01-21 0 0.158 - - 0.158 0.158 500,000 79,000 0.1580 0.158 - - 0.158 0.158 500,000 0.1580 0.00%
2005-01-20 0 0.158 0.156 0.180 0.158 0.158 120,000 18,960 0.1580 0.158 0.156 0.180 0.158 0.158 120,000 0.1580 -0.63%
2005-01-19 0 0.159 0.162 - 0.159 0.159 840,000 133,560 0.1590 0.159 0.162 - 0.159 0.159 840,000 0.1590 0.63%
2005-01-18 0 0.158 0.158 - 0.154 0.154 30,000 4,620 0.1540 0.158 0.158 - 0.154 0.154 30,000 0.1540 10.49%
2005-01-17 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 2.88%
2005-01-14 0 0.139 0.139 - 0.137 0.137 30,000 4,110 0.1370 0.139 0.139 - 0.137 0.137 30,000 0.1370 5.30%
2005-01-13 0 0.132 0.132 - 0.123 0.130 60,000 7,730 0.1288 0.132 0.132 - 0.123 0.130 60,000 0.1288 7.32%
2005-01-12 0 0.123 0.120 - 0.123 0.123 500,000 61,500 0.1230 0.123 0.120 - 0.123 0.123 500,000 0.1230 0.00%
2005-01-11 0 0.123 0.120 - 0.123 0.123 200,000 24,600 0.1230 0.123 0.120 - 0.123 0.123 200,000 0.1230 2.50%
2005-01-10 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2005-01-07 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2005-01-06 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2005-01-05 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2005-01-04 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 2.56%
2005-01-03 0 0.117 0.115 - - - 0 0 - 0.117 0.115 - - - 0 - 0.00%
2004-12-31 0 0.117 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2004-12-30 0 0.117 0.117 - - - 0 0 - 0.117 0.117 - - - 0 - 0.00%
2004-12-29 0 0.117 0.114 - 0.117 0.117 750,000 87,750 0.1170 0.117 0.114 - 0.117 0.117 750,000 0.1170 0.86%
2004-12-28 0 0.116 0.114 - 0.116 0.116 1,600,000 185,600 0.1160 0.116 0.114 - 0.116 0.116 1,600,000 0.1160 0.00%
2004-12-24 0 0.116 0.115 - 0.116 0.116 1,000,000 116,000 0.1160 0.116 0.115 - 0.116 0.116 1,000,000 0.1160 0.00%
2004-12-23 0 0.116 0.114 - 0.115 0.116 800,000 92,400 0.1155 0.116 0.114 - 0.115 0.116 800,000 0.1155 0.87%
2004-12-22 0 0.115 0.115 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2004-12-21 0 0.115 0.114 - - - 0 0 - 0.115 0.114 - - - 0 - 0.00%
2004-12-20 0 0.115 0.114 - 0.115 0.115 750,000 86,250 0.1150 0.115 0.114 - 0.115 0.115 750,000 0.1150 0.00%
2004-12-17 0 0.115 0.114 - - - 0 0 - 0.115 0.114 - - - 0 - 0.00%
2004-12-16 0 0.115 0.114 - - - 102,300,000 11,253,000 0.1100 0.115 0.114 - - - 102,300,000 0.1100 0.00%
2004-12-15 0 0.115 0.114 - - - 0 0 - 0.115 0.114 - - - 0 - 0.00%
2004-12-14 0 0.115 0.114 - 0.115 0.115 200,000 23,000 0.1150 0.115 0.114 - 0.115 0.115 200,000 0.1150 0.00%
2004-12-13 0 0.115 0.114 - - - 0 0 - 0.115 0.114 - - - 0 - 0.00%
2004-12-10 0 0.115 0.114 - 0.115 0.116 1,200,000 138,800 0.1157 0.115 0.114 - 0.115 0.116 1,200,000 0.1157 0.00%
2004-12-09 0 0.115 0.114 - 0.115 0.115 700,000 80,500 0.1150 0.115 0.114 - 0.115 0.115 700,000 0.1150 0.88%
2004-12-08 0 0.114 0.114 - - - 0 0 - 0.114 0.114 - - - 0 - 0.00%
2004-12-07 0 0.114 0.114 - 0.114 0.114 100,000 11,400 0.1140 0.114 0.114 - 0.114 0.114 100,000 0.1140 -1.72%
2004-12-06 0 0.116 0.114 0.120 0.116 0.116 400,000 46,400 0.1160 0.116 0.114 0.120 0.116 0.116 400,000 0.1160 0.87%
2004-12-03 0 0.115 0.114 - 0.115 0.115 690,000 79,350 0.1150 0.115 0.114 - 0.115 0.115 690,000 0.1150 0.88%
2004-12-02 0 0.114 0.114 - - - 0 0 - 0.114 0.114 - - - 0 - 0.00%
2004-12-01 0 0.114 0.113 - 0.114 0.114 780,000 88,920 0.1140 0.114 0.113 - 0.114 0.114 780,000 0.1140 0.00%
2004-11-30 0 0.114 0.114 - 0.114 0.114 800,000 91,200 0.1140 0.114 0.114 - 0.114 0.114 800,000 0.1140 0.88%
2004-11-29 0 0.113 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2004-11-19 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2004-11-18 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2004-11-17 0 0.113 0.113 - 0.113 0.113 100,000 11,300 0.1130 0.113 0.113 - 0.113 0.113 100,000 0.1130 0.00%
2004-11-16 0 0.113 0.113 - 0.113 0.113 100,000 11,300 0.1130 0.113 0.113 - 0.113 0.113 100,000 0.1130 -2.59%
2004-11-15 0 0.116 0.113 - 0.113 0.116 948,000 109,374 0.1154 0.116 0.113 - 0.113 0.116 948,000 0.1154 0.00%
2004-11-12 0 0.116 - 0.116 0.116 0.116 1,500,000 174,000 0.1160 0.116 - 0.116 0.116 0.116 1,500,000 0.1160 2.65%
2004-11-11 0 0.113 - - 0.113 0.113 600,000 67,800 0.1130 0.113 - - 0.113 0.113 600,000 0.1130 1.80%
2004-11-10 0 0.111 - - 0.110 0.111 2,000,000 221,000 0.1105 0.111 - - 0.110 0.111 2,000,000 0.1105 0.91%
2004-11-09 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -2.65%
2004-11-08 0 0.113 - - 0.110 0.113 1,700,000 189,100 0.1112 0.113 - - 0.110 0.113 1,700,000 0.1112 2.73%
2004-11-05 0 0.110 - 0.110 0.109 0.113 1,900,000 208,500 0.1097 0.110 - 0.110 0.109 0.113 1,900,000 0.1097 0.92%
2004-11-04 0 0.109 - 0.110 0.109 0.109 1,600,000 174,400 0.1090 0.109 - 0.110 0.109 0.109 1,600,000 0.1090 0.00%
2004-11-03 0 0.109 0.100 0.109 0.110 0.110 2,294,000 252,340 0.1100 0.109 0.100 0.109 0.110 0.110 2,294,000 0.1100 -3.54%
2004-11-02 0 0.113 0.112 0.113 0.109 0.113 2,640,000 294,750 0.1116 0.113 0.112 0.113 0.109 0.113 2,640,000 0.1116 0.89%
2004-11-01 0 0.112 - 0.113 - - 0 0 - 0.112 - 0.113 - - 0 - 0.00%
2004-10-29 0 0.112 0.106 0.112 - - 0 0 - 0.112 0.106 0.112 - - 0 - -0.88%
2004-10-28 0 0.113 0.113 0.114 0.113 0.116 1,160,000 133,600 0.1152 0.113 0.113 0.114 0.113 0.116 1,160,000 0.1152 -1.74%
2004-10-27 0 0.115 0.113 0.115 - - 0 0 - 0.115 0.113 0.115 - - 0 - 0.00%
2004-10-26 0 0.115 0.113 0.115 - - 0 0 - 0.115 0.113 0.115 - - 0 - 0.00%
2004-10-25 0 0.115 - 0.115 0.115 0.115 800,000 92,000 0.1150 0.115 - 0.115 0.115 0.115 800,000 0.1150 0.88%
2004-10-21 0 0.114 - 0.115 0.114 0.114 380,000 43,320 0.1140 0.114 - 0.115 0.114 0.114 380,000 0.1140 0.00%
2004-10-20 0 0.114 - 0.115 - - 0 0 - 0.114 - 0.115 - - 0 - 0.00%
2004-10-19 0 0.114 0.114 0.115 0.114 0.114 1,200,000 136,800 0.1140 0.114 0.114 0.115 0.114 0.114 1,200,000 0.1140 -0.87%
2004-10-18 0 0.115 - 0.115 0.115 0.115 10,000 1,150 0.1150 0.115 - 0.115 0.115 0.115 10,000 0.1150 0.88%
2004-10-15 0 0.114 - 0.115 0.114 0.114 1,250,000 142,500 0.1140 0.114 - 0.115 0.114 0.114 1,250,000 0.1140 0.00%
2004-10-14 0 0.114 - 0.115 - - 0 0 - 0.114 - 0.115 - - 0 - 0.00%
2004-10-13 0 0.114 - 0.115 0.113 0.114 1,850,000 210,400 0.1137 0.114 - 0.115 0.113 0.114 1,850,000 0.1137 0.88%
2004-10-12 0 0.113 - 0.115 0.113 0.113 1,590,000 179,670 0.1130 0.113 - 0.115 0.113 0.113 1,590,000 0.1130 0.00%
2004-10-11 0 0.113 - 0.115 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2004-10-08 0 0.113 - 0.113 0.113 0.113 1,190,000 134,470 0.1130 0.113 - 0.113 0.113 0.113 1,190,000 0.1130 0.00%
2004-10-07 0 0.113 - 0.115 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2004-10-06 0 0.113 - 0.113 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2004-10-05 0 0.113 - 0.114 0.112 0.113 1,560,000 176,270 0.1130 0.113 - 0.114 0.112 0.113 1,560,000 0.1130 0.00%
2004-10-04 0 0.113 - 0.115 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2004-09-30 0 0.113 - 0.114 - - 0 0 - 0.113 - 0.114 - - 0 - 0.00%
2004-09-28 0 0.113 - 0.115 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2004-09-27 0 0.113 - 0.113 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2004-09-24 0 0.113 - 0.113 0.115 0.117 1,540,000 178,180 0.1157 0.113 - 0.113 0.115 0.117 1,540,000 0.1157 -1.74%
2004-09-23 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - -2.54%
2004-09-22 0 0.118 - 0.118 0.118 0.118 950,000 112,100 0.1180 0.118 - 0.118 0.118 0.118 950,000 0.1180 2.61%
2004-09-21 0 0.115 - 0.123 - - 0 0 - 0.115 - 0.123 - - 0 - 0.00%
2004-09-20 0 0.115 - 0.116 0.101 0.115 1,250,000 140,200 0.1122 0.115 - 0.116 0.101 0.115 1,250,000 0.1122 2.68%
2004-09-17 0 0.112 - 0.113 0.112 0.112 500,000 56,000 0.1120 0.112 - 0.113 0.112 0.112 500,000 0.1120 1.82%
2004-09-16 0 0.110 - 0.118 - - 150,000 17,700 0.1180 0.110 - 0.118 - - 150,000 0.1180 0.00%
2004-09-15 0 0.110 - 0.115 0.110 0.115 1,570,000 175,550 0.1118 0.110 - 0.115 0.110 0.115 1,570,000 0.1118 0.00%
2004-09-14 0 0.110 - 0.113 0.110 0.119 1,402,000 155,094 0.1106 0.110 - 0.113 0.110 0.119 1,402,000 0.1106 0.00%
2004-09-13 0 0.110 - 0.110 0.110 0.110 1,100,000 121,000 0.1100 0.110 - 0.110 0.110 0.110 1,100,000 0.1100 -0.90%
2004-09-10 0 0.111 - 0.115 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2004-09-09 0 0.111 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2004-09-08 0 0.111 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2004-09-07 0 0.111 - - 0.111 0.111 110,000 12,210 0.1110 0.111 - - 0.111 0.111 110,000 0.1110 0.91%
2004-09-06 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2004-09-03 0 0.110 0.110 - 0.110 0.110 100,000 11,000 0.1100 0.110 0.110 - 0.110 0.110 100,000 0.1100 0.00%
2004-09-02 0 0.110 0.110 - 0.100 0.113 120,000 12,900 0.1075 0.110 0.110 - 0.100 0.113 120,000 0.1075 -5.17%
2004-09-01 0 0.116 0.113 - - - 0 0 - 0.116 0.113 - - - 0 - 0.00%
2004-08-31 0 0.116 0.116 - 0.114 0.114 400,000 45,600 0.1140 0.116 0.116 - 0.114 0.114 400,000 0.1140 0.00%
2004-08-30 0 0.116 0.116 - 0.115 0.116 1,210,000 139,910 0.1156 0.116 0.116 - 0.115 0.116 1,210,000 0.1156 0.87%
2004-08-27 0 0.115 0.113 - - - 0 0 - 0.115 0.113 - - - 0 - 0.00%
2004-08-26 0 0.115 0.115 - 0.115 0.115 770,000 88,550 0.1150 0.115 0.115 - 0.115 0.115 770,000 0.1150 0.00%
2004-08-25 0 0.115 - - 0.113 0.115 880,000 101,160 0.1150 0.115 - - 0.113 0.115 880,000 0.1150 1.77%
2004-08-24 0 0.113 - 0.113 0.113 0.120 550,000 65,650 0.1194 0.113 - 0.113 0.113 0.120 550,000 0.1194 -8.13%
2004-08-23 0 0.123 - 0.125 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
2004-08-20 0 0.123 0.117 0.125 0.123 0.123 400,000 49,200 0.1230 0.123 0.117 0.125 0.123 0.123 400,000 0.1230 0.00%
2004-08-19 0 0.123 0.113 0.125 - - 0 0 - 0.123 0.113 0.125 - - 0 - 0.00%
2004-08-18 0 0.123 0.117 0.125 - - 0 0 - 0.123 0.117 0.125 - - 0 - 0.00%
2004-08-17 0 0.123 0.117 0.125 - - 0 0 - 0.123 0.117 0.125 - - 0 - 0.00%
2004-08-16 0 0.123 0.117 0.125 - - 0 0 - 0.123 0.117 0.125 - - 0 - 0.00%
2004-08-13 0 0.123 - 0.125 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
2004-08-12 0 0.123 - 0.125 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
2004-08-11 0 0.123 0.117 0.125 - - 0 0 - 0.123 0.117 0.125 - - 0 - 0.00%
2004-08-10 0 0.123 0.123 0.125 0.117 0.117 150,000 17,550 0.1170 0.123 0.123 0.125 0.117 0.117 150,000 0.1170 -1.60%
2004-08-09 0 0.125 0.117 0.125 - - 0 0 - 0.125 0.117 0.125 - - 0 - 0.00%
2004-08-06 0 0.125 0.105 0.125 - - 0 0 - 0.125 0.105 0.125 - - 0 - 0.00%
2004-08-05 0 0.125 0.117 0.125 - - 0 0 - 0.125 0.117 0.125 - - 0 - 0.00%
2004-08-04 0 0.125 0.120 0.125 0.125 0.125 30,000 3,750 0.1250 0.125 0.120 0.125 0.125 0.125 30,000 0.1250 4.17%
2004-08-03 0 0.120 0.112 0.125 - - 0 0 - 0.120 0.112 0.125 - - 0 - 0.00%
2004-08-02 0 0.120 - 0.125 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2004-07-30 0 0.120 - 0.125 0.120 0.120 214,000 25,680 0.1200 0.120 - 0.125 0.120 0.120 214,000 0.1200 0.00%
2004-07-29 0 0.120 - 0.125 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2004-07-28 0 0.120 0.120 0.125 - - 0 0 - 0.120 0.120 0.125 - - 0 - 14.29%
2004-07-27 0 0.105 0.100 - 0.105 0.105 380,000 39,900 0.1050 0.105 0.100 - 0.105 0.105 380,000 0.1050 1.94%
2004-07-26 0 0.103 0.100 - 0.103 0.103 110,000 11,330 0.1030 0.103 0.100 - 0.103 0.103 110,000 0.1030 0.00%
2004-07-23 0 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2004-07-22 0 0.103 - - 0.103 0.103 220,000 22,660 0.1030 0.103 - - 0.103 0.103 220,000 0.1030 3.00%
2004-07-21 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-07-20 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-07-19 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-07-16 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-07-15 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-07-14 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-07-13 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-07-12 0 0.100 0.100 - 0.100 0.100 10,000 1,000 0.1000 0.100 0.100 - 0.100 0.100 10,000 0.1000 0.00%
2004-07-09 0 0.100 0.100 - 0.100 0.100 322,000 32,200 0.1000 0.100 0.100 - 0.100 0.100 322,000 0.1000 0.00%
2004-07-08 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2004-07-07 0 0.100 0.100 0.105 0.100 0.100 244,000 24,400 0.1000 0.100 0.100 0.105 0.100 0.100 244,000 0.1000 0.00%
2004-07-06 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-07-05 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2004-07-02 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2004-06-30 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2004-06-29 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2004-06-28 0 0.100 0.100 - 0.100 0.100 200,000 20,000 0.1000 0.100 0.100 - 0.100 0.100 200,000 0.1000 0.00%
2004-06-25 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2004-06-24 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-06-23 0 0.100 0.090 - - - 0 0 - 0.100 0.090 - - - 0 - 0.00%
2004-06-21 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-06-18 0 0.100 0.095 - - - 0 0 - 0.100 0.095 - - - 0 - 0.00%
2004-06-17 0 0.100 0.090 - - - 0 0 - 0.100 0.090 - - - 0 - 0.00%
2004-06-16 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-06-15 0 0.100 0.090 - - - 0 0 - 0.100 0.090 - - - 0 - 0.00%
2004-06-14 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-06-11 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2004-06-10 0 0.100 0.081 - 0.060 0.100 240,000 19,900 0.0829 0.100 0.081 - 0.060 0.100 240,000 0.0829 0.00%
2004-06-09 0 0.100 0.060 0.100 - - 0 0 - 0.100 0.060 0.100 - - 0 - -9.09%
2004-06-08 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-06-07 0 0.110 0.060 0.110 - - 0 0 - 0.110 0.060 0.110 - - 0 - 0.00%
2004-06-04 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-06-03 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-06-02 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-06-01 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-05-31 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-05-28 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-05-27 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-05-25 0 0.110 0.060 - - - 0 0 - 0.110 0.060 - - - 0 - 0.00%
2004-05-24 0 0.110 0.060 0.125 - - 0 0 - 0.110 0.060 0.125 - - 0 - 0.00%
2004-05-21 0 0.110 0.060 0.125 - - 0 0 - 0.110 0.060 0.125 - - 0 - 0.00%
2004-05-20 0 0.110 - 0.125 - - 0 0 - 0.110 - 0.125 - - 0 - 0.00%
2004-05-19 0 0.110 - - 0.110 0.110 500,000 55,000 0.1100 0.110 - - 0.110 0.110 500,000 0.1100 3.77%
2004-05-18 0 0.106 0.100 0.125 0.106 0.106 380,000 40,280 0.1060 0.106 0.100 0.125 0.106 0.106 380,000 0.1060 6.00%
2004-05-17 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2004-05-14 0 0.100 0.098 0.125 0.098 0.100 250,000 24,900 0.0996 0.100 0.098 0.125 0.098 0.100 250,000 0.0996 2.04%
2004-05-13 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - -19.67%
2004-05-12 0 0.122 0.122 0.123 0.110 0.110 500,000 55,000 0.1100 0.122 0.122 0.123 0.110 0.110 500,000 0.1100 10.91%
2004-05-11 0 0.110 0.050 0.110 - - 150,000 17,900 0.1193 0.110 0.050 0.110 - - 150,000 0.1193 -12.00%
2004-05-10 0 0.125 0.060 0.125 0.125 0.125 400,000 37,200 0.0930 0.125 0.060 0.125 0.125 0.125 400,000 0.0930 0.81%
2004-05-07 0 0.124 0.060 0.125 - - 0 0 - 0.124 0.060 0.125 - - 0 - 0.00%
2004-05-06 0 0.124 0.060 0.125 - - 0 0 - 0.124 0.060 0.125 - - 0 - 0.00%
2004-05-05 0 0.124 0.060 0.125 0.124 0.124 1,800,000 223,200 0.1240 0.124 0.060 0.125 0.124 0.124 1,800,000 0.1240 -0.80%
2004-05-04 0 0.125 0.060 0.125 - - 0 0 - 0.125 0.060 0.125 - - 0 - 0.00%
2004-05-03 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2004-04-30 0 0.125 - 0.125 0.124 0.125 1,200,000 149,400 0.1245 0.125 - 0.125 0.124 0.125 1,200,000 0.1245 0.81%
2004-04-29 0 0.124 - 0.125 0.124 0.124 1,220,000 151,280 0.1240 0.124 - 0.125 0.124 0.124 1,220,000 0.1240 0.00%
2004-04-28 0 0.124 - 0.125 - - 0 0 - 0.124 - 0.125 - - 0 - 0.00%
2004-04-27 0 0.124 - 0.125 - - 0 0 - 0.124 - 0.125 - - 0 - 0.00%
2004-04-26 0 0.124 - 0.125 - - 0 0 - 0.124 - 0.125 - - 0 - 0.00%
2004-04-23 0 0.124 - 0.125 0.124 0.126 2,510,000 312,260 0.1244 0.124 - 0.125 0.124 0.126 2,510,000 0.1244 0.00%
2004-04-22 0 0.124 - 0.124 0.124 0.125 2,400,000 298,500 0.1244 0.124 - 0.124 0.124 0.125 2,400,000 0.1244 -1.59%
2004-04-21 0 0.126 - 0.126 0.126 0.126 510,000 64,260 0.1260 0.126 - 0.126 0.126 0.126 510,000 0.1260 0.00%
2004-04-20 0 0.126 - 0.126 0.126 0.126 846,000 106,596 0.1260 0.126 - 0.126 0.126 0.126 846,000 0.1260 0.00%
2004-04-19 0 0.126 0.121 - 0.126 0.128 1,628,000 207,184 0.1273 0.126 0.121 - 0.126 0.128 1,628,000 0.1273 -1.56%
2004-04-16 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2004-04-15 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2004-04-14 0 0.128 0.126 - 0.125 0.128 826,000 104,750 0.1268 0.128 0.126 - 0.125 0.128 826,000 0.1268 -3.76%
2004-04-13 0 0.133 - 0.133 0.133 0.135 912,000 122,120 0.1339 0.133 - 0.133 0.133 0.135 912,000 0.1339 0.00%
2004-04-08 0 0.133 - 0.135 0.133 0.133 880,000 117,040 0.1330 0.133 - 0.135 0.133 0.133 880,000 0.1330 -1.48%
2004-04-07 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2004-04-06 0 0.135 - 0.135 0.133 0.135 164,000 22,136 0.1350 0.135 - 0.135 0.133 0.135 164,000 0.1350 -1.46%
2004-04-02 0 0.137 0.137 0.138 0.137 0.140 992,800 137,500 0.1385 0.137 0.137 0.138 0.137 0.140 992,800 0.1385 -2.14%
2004-04-01 0 0.140 - 0.140 0.140 0.141 500,000 70,250 0.1405 0.140 - 0.140 0.140 0.141 500,000 0.1405 -2.10%
2004-03-31 0 0.143 0.141 0.150 - - 0 0 - 0.143 0.141 0.150 - - 0 - 0.00%
2004-03-30 0 0.143 0.141 0.150 0.142 0.143 1,000,000 142,500 0.1425 0.143 0.141 0.150 0.142 0.143 1,000,000 0.1425 1.42%
2004-03-29 0 0.141 0.141 0.150 - - 0 0 - 0.141 0.141 0.150 - - 0 - 0.00%
2004-03-26 0 0.141 0.141 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
2004-03-25 0 0.141 0.141 - 0.141 0.141 33,000 4,642 0.1407 0.141 0.141 - 0.141 0.141 33,000 0.1407 2.17%
2004-03-24 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -1.43%
2004-03-23 0 0.140 - 0.141 - - 0 0 - 0.140 - 0.141 - - 0 - 0.00%
2004-03-22 0 0.140 - 0.141 0.140 0.140 1,000,000 140,000 0.1400 0.140 - 0.141 0.140 0.140 1,000,000 0.1400 -1.41%
2004-03-19 0 0.142 0.142 - 0.141 0.142 1,074,000 152,008 0.1415 0.142 0.142 - 0.141 0.142 1,074,000 0.1415 0.71%
2004-03-18 0 0.141 0.080 0.141 0.141 0.141 496,000 69,936 0.1410 0.141 0.080 0.141 0.141 0.141 496,000 0.1410 0.00%
2004-03-17 0 0.141 0.080 0.141 0.133 0.141 1,800,000 241,700 0.1343 0.141 0.080 0.141 0.133 0.141 1,800,000 0.1343 6.02%
2004-03-16 0 0.133 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-03-15 0 0.133 0.131 - 0.131 0.136 1,942,000 261,450 0.1346 0.133 0.131 - 0.131 0.136 1,942,000 0.1346 -0.75%
2004-03-12 0 0.134 0.080 0.143 0.134 0.135 1,700,000 229,000 0.1347 0.134 0.080 0.143 0.134 0.135 1,700,000 0.1347 0.75%
2004-03-11 0 0.133 0.090 - 0.133 0.135 2,700,000 362,100 0.1341 0.133 0.090 - 0.133 0.135 2,700,000 0.1341 -2.21%
2004-03-10 0 0.136 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2004-03-09 0 0.136 0.135 0.138 0.135 0.136 1,300,000 176,700 0.1359 0.136 0.135 0.138 0.135 0.136 1,300,000 0.1359 0.74%
2004-03-08 0 0.135 - 0.140 0.135 0.135 500,000 67,500 0.1350 0.135 - 0.140 0.135 0.135 500,000 0.1350 0.00%
2004-03-05 0 0.135 0.135 0.137 - - 0 0 - 0.135 0.135 0.137 - - 0 - 0.00%
2004-03-04 0 0.135 0.135 0.140 0.135 0.137 1,076,000 147,260 0.1369 0.135 0.135 0.140 0.135 0.137 1,076,000 0.1369 -1.46%
2004-03-03 0 0.137 0.135 0.140 0.137 0.137 1,680,000 230,160 0.1370 0.137 0.135 0.140 0.137 0.137 1,680,000 0.1370 0.00%
2004-03-02 0 0.137 0.135 0.140 0.137 0.139 2,226,000 306,688 0.1378 0.137 0.135 0.140 0.137 0.139 2,226,000 0.1378 -0.72%
2004-03-01 0 0.138 0.137 0.140 0.137 0.138 1,080,000 148,540 0.1375 0.138 0.137 0.140 0.137 0.138 1,080,000 0.1375 -0.72%
2004-02-27 0 0.139 0.138 0.140 - - 0 0 - 0.139 0.138 0.140 - - 0 - 0.00%
2004-02-26 0 0.139 0.136 0.140 0.138 0.139 2,200,000 304,900 0.1386 0.139 0.136 0.140 0.138 0.139 2,200,000 0.1386 0.72%
2004-02-25 0 0.138 0.136 0.140 0.138 0.139 2,800,000 388,600 0.1388 0.138 0.136 0.140 0.138 0.139 2,800,000 0.1388 -0.72%
2004-02-24 0 0.139 0.137 0.140 - - 0 0 - 0.139 0.137 0.140 - - 0 - 0.00%
2004-02-23 0 0.139 0.135 0.140 - - 0 0 - 0.139 0.135 0.140 - - 0 - 0.00%
2004-02-20 0 0.139 0.136 0.140 - - 0 0 - 0.139 0.136 0.140 - - 0 - 0.00%
2004-02-19 0 0.139 0.100 0.140 0.136 0.139 3,000,000 412,300 0.1374 0.139 0.100 0.140 0.136 0.139 3,000,000 0.1374 0.72%
2004-02-18 0 0.138 0.106 0.140 0.138 0.138 1,400,000 193,200 0.1380 0.138 0.106 0.140 0.138 0.138 1,400,000 0.1380 0.00%
2004-02-17 0 0.138 0.100 0.140 0.138 0.139 2,800,000 387,400 0.1384 0.138 0.100 0.140 0.138 0.139 2,800,000 0.1384 -0.72%
2004-02-16 0 0.139 - 0.140 0.138 0.139 3,200,000 443,200 0.1385 0.139 - 0.140 0.138 0.139 3,200,000 0.1385 -0.71%
2004-02-13 0 0.140 0.137 0.140 0.135 0.140 1,940,000 263,150 0.1356 0.140 0.137 0.140 0.135 0.140 1,940,000 0.1356 3.70%
2004-02-12 0 0.135 0.100 0.139 0.135 0.135 800,000 108,000 0.1350 0.135 0.100 0.139 0.135 0.135 800,000 0.1350 0.00%
2004-02-11 0 0.135 0.100 0.140 - - 0 0 - 0.135 0.100 0.140 - - 0 - 0.00%
2004-02-10 0 0.135 0.100 0.140 - - 0 0 - 0.135 0.100 0.140 - - 0 - 0.00%
2004-02-09 0 0.135 0.100 0.140 0.135 0.135 550,000 74,250 0.1350 0.135 0.100 0.140 0.135 0.135 550,000 0.1350 1.50%
2004-02-06 0 0.133 0.100 0.140 0.133 0.133 150,000 19,950 0.1330 0.133 0.100 0.140 0.133 0.133 150,000 0.1330 2.31%
2004-02-05 0 0.130 0.100 - - - 0 0 - 0.130 0.100 - - - 0 - 0.00%
2004-02-04 0 0.130 0.105 - 0.129 0.131 2,006,000 260,856 0.1300 0.130 0.105 - 0.129 0.131 2,006,000 0.1300 0.78%
2004-02-03 0 0.129 0.100 - 0.127 0.129 2,372,200 304,200 0.1282 0.129 0.100 - 0.127 0.129 2,372,200 0.1282 0.78%
2004-02-02 0 0.128 0.100 - 0.126 0.128 2,074,000 264,624 0.1276 0.128 0.100 - 0.126 0.128 2,074,000 0.1276 1.59%
2004-01-30 0 0.126 0.100 - - - 0 0 - 0.126 0.100 - - - 0 - 0.00%
2004-01-29 0 0.126 0.100 0.126 0.126 0.126 80,000 10,080 0.1260 0.126 0.100 0.126 0.126 0.126 80,000 0.1260 3.28%
2004-01-28 0 0.122 - 0.126 - - 258 23 0.0891 0.122 - 0.126 - - 258 0.0891 0.00%
2004-01-27 0 0.122 0.122 - 0.122 0.126 112,000 13,864 0.1238 0.122 0.122 - 0.122 0.126 112,000 0.1238 -4.69%
2004-01-26 0 0.128 0.112 0.128 - - 0 0 - 0.128 0.112 0.128 - - 0 - -5.19%
2004-01-21 0 0.135 0.100 0.140 - - 0 0 - 0.135 0.100 0.140 - - 0 - 0.00%
2004-01-20 0 0.135 0.100 0.135 0.133 0.135 1,100,000 147,760 0.1343 0.135 0.100 0.135 0.133 0.135 1,100,000 0.1343 3.85%
2004-01-19 0 0.130 - 0.130 0.130 0.130 74,000 9,620 0.1300 0.130 - 0.130 0.130 0.130 74,000 0.1300 0.00%
2004-01-16 0 0.130 0.130 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2004-01-15 0 0.130 0.130 0.135 0.130 0.130 150,000 19,500 0.1300 0.130 0.130 0.135 0.130 0.130 150,000 0.1300 -1.52%
2004-01-14 0 0.132 0.130 0.140 - - 0 0 - 0.132 0.130 0.140 - - 0 - 0.00%
2004-01-13 0 0.132 0.130 0.140 0.130 0.132 1,130,000 148,760 0.1316 0.132 0.130 0.140 0.130 0.132 1,130,000 0.1316 1.54%
2004-01-12 0 0.130 0.130 0.135 - - 0 0 - 0.130 0.130 0.135 - - 0 - 0.00%
2004-01-09 0 0.130 0.130 0.140 0.130 0.130 22,000 2,860 0.1300 0.130 0.130 0.140 0.130 0.130 22,000 0.1300 -3.70%
2004-01-08 0 0.135 0.130 0.140 - - 0 0 - 0.135 0.130 0.140 - - 0 - 0.00%
2004-01-07 0 0.135 0.080 0.140 0.130 0.135 850,000 112,600 0.1325 0.135 0.080 0.140 0.130 0.135 850,000 0.1325 3.85%
2004-01-06 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2004-01-05 0 0.130 0.122 0.130 - - 0 0 - 0.130 0.122 0.130 - - 0 - 0.00%
2004-01-02 0 0.130 0.080 0.130 0.129 0.130 60,000 7,750 0.1292 0.130 0.080 0.130 0.129 0.130 60,000 0.1292 1.56%
2003-12-31 0 0.128 0.080 0.129 - - 0 0 - 0.128 0.080 0.129 - - 0 - 0.00%
2003-12-30 0 0.128 0.090 0.128 0.128 0.128 78,000 9,984 0.1280 0.128 0.090 0.128 0.128 0.128 78,000 0.1280 6.67%
2003-12-29 0 0.120 0.095 - 0.120 0.120 200,000 24,000 0.1200 0.120 0.095 - 0.120 0.120 200,000 0.1200 -0.83%
2003-12-24 0 0.121 0.100 0.129 - - 0 0 - 0.121 0.100 0.129 - - 0 - 0.00%
2003-12-23 0 0.121 - 0.122 0.121 0.121 200,000 24,200 0.1210 0.121 - 0.122 0.121 0.121 200,000 0.1210 5.22%
2003-12-22 0 0.115 0.100 0.115 0.115 0.115 230,000 26,450 0.1150 0.115 0.100 0.115 0.115 0.115 230,000 0.1150 6.48%
2003-12-19 0 0.108 0.100 0.110 0.108 0.108 30,000 3,240 0.1080 0.108 0.100 0.110 0.108 0.108 30,000 0.1080 3.85%
2003-12-18 0 0.104 0.071 0.104 0.100 0.104 1,052,000 107,560 0.1022 0.104 0.071 0.104 0.100 0.104 1,052,000 0.1022 9.47%
2003-12-17 0 0.095 0.095 - 0.095 0.100 706,946 68,096 0.0963 0.095 0.095 - 0.095 0.100 706,946 0.0963 -5.00%
2003-12-16 0 0.100 0.092 0.100 0.100 0.100 440,000 44,000 0.1000 0.100 0.092 0.100 0.100 0.100 440,000 0.1000 -5.66%
2003-12-15 0 0.106 0.102 0.106 0.106 0.106 26,000 2,756 0.1060 0.106 0.102 0.106 0.106 0.106 26,000 0.1060 -5.36%
2003-12-12 0 0.112 0.100 0.112 0.117 0.118 800,000 94,200 0.1178 0.112 0.100 0.112 0.117 0.118 800,000 0.1178 -5.08%
2003-12-11 0 0.118 0.100 0.118 0.124 0.124 68,000 8,432 0.1240 0.118 0.100 0.118 0.124 0.124 68,000 0.1240 -4.84%
2003-12-10 0 0.124 0.080 0.124 0.124 0.124 100,000 12,400 0.1240 0.124 0.080 0.124 0.124 0.124 100,000 0.1240 0.00%
2003-12-09 0 0.124 - 0.124 0.124 0.124 78,000 9,672 0.1240 0.124 - 0.124 0.124 0.124 78,000 0.1240 0.00%
2003-12-08 0 0.124 0.124 - 0.124 0.124 100,000 12,400 0.1240 0.124 0.124 - 0.124 0.124 100,000 0.1240 0.00%
2003-12-05 0 0.124 0.124 0.130 0.124 0.124 40,000 4,960 0.1240 0.124 0.124 0.130 0.124 0.124 40,000 0.1240 0.00%
2003-12-04 0 0.124 0.124 0.130 0.124 0.124 220,000 27,280 0.1240 0.124 0.124 0.130 0.124 0.124 220,000 0.1240 -1.59%
2003-12-03 0 0.126 0.060 - - - 0 0 - 0.126 0.060 - - - 0 - 0.00%
2003-12-02 0 0.126 0.070 - - - 0 0 - 0.126 0.070 - - - 0 - 0.00%
2003-12-01 0 0.126 0.060 0.126 - - 0 0 - 0.126 0.060 0.126 - - 0 - -0.79%
2003-11-28 0 0.127 0.060 - - - 0 0 - 0.127 0.060 - - - 0 - 0.00%
2003-11-27 0 0.127 0.060 - - - 0 0 - 0.127 0.060 - - - 0 - 0.00%
2003-11-26 0 0.127 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2003-11-25 0 0.127 0.119 0.127 0.126 0.127 914,000 115,664 0.1265 0.127 0.119 0.127 0.126 0.127 914,000 0.1265 0.79%
2003-11-24 0 0.126 0.060 0.126 - - 0 0 - 0.126 0.060 0.126 - - 0 - 0.00%
2003-11-21 0 0.126 - 0.126 - - 0 0 - 0.126 - 0.126 - - 0 - -0.79%
2003-11-20 0 0.127 - 0.127 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2003-11-19 0 0.127 0.050 0.127 - - 0 0 - 0.127 0.050 0.127 - - 0 - 0.00%
2003-11-18 0 0.127 0.061 0.127 0.126 0.127 170,000 21,490 0.1264 0.127 0.061 0.127 0.126 0.127 170,000 0.1264 -2.31%
2003-11-17 0 0.130 0.080 - - - 0 0 - 0.130 0.080 - - - 0 - 0.00%
2003-11-14 0 0.130 0.080 - - - 0 0 - 0.130 0.080 - - - 0 - 0.00%
2003-11-13 0 0.130 0.080 0.130 - - 0 0 - 0.130 0.080 0.130 - - 0 - -3.70%
2003-11-12 0 0.135 0.080 0.135 - - 0 0 - 0.135 0.080 0.135 - - 0 - 0.00%
2003-11-11 0 0.135 0.080 0.135 0.135 0.135 120,000 16,200 0.1350 0.135 0.080 0.135 0.135 0.135 120,000 0.1350 0.00%
2003-11-10 0 0.135 0.100 0.140 - - 0 0 - 0.135 0.100 0.140 - - 0 - 0.00%
2003-11-07 0 0.135 0.100 0.140 - - 0 0 - 0.135 0.100 0.140 - - 0 - 0.00%
2003-11-06 0 0.135 0.100 0.140 - - 0 0 - 0.135 0.100 0.140 - - 0 - 0.00%
2003-11-05 0 0.135 - 0.140 - - 0 0 - 0.135 - 0.140 - - 0 - 0.00%
2003-11-04 0 0.135 - 0.140 - - 0 0 - 0.135 - 0.140 - - 0 - 0.00%
2003-11-03 0 0.135 0.100 0.137 - - 0 0 - 0.135 0.100 0.137 - - 0 - 0.00%
2003-10-31 0 0.135 - 0.137 - - 0 0 - 0.135 - 0.137 - - 0 - 0.00%
2003-10-30 0 0.135 0.125 0.137 - - 0 0 - 0.135 0.125 0.137 - - 0 - 0.00%
2003-10-29 0 0.135 0.100 0.137 - - 0 0 - 0.135 0.100 0.137 - - 0 - 0.00%
2003-10-28 0 0.135 0.100 0.137 - - 0 0 - 0.135 0.100 0.137 - - 0 - 0.00%
2003-10-27 0 0.135 - 0.138 - - 0 0 - 0.135 - 0.138 - - 0 - 0.00%
2003-10-24 0 0.135 0.120 - - - 0 0 - 0.135 0.120 - - - 0 - 0.00%
2003-10-23 0 0.135 0.100 0.135 - - 0 0 - 0.135 0.100 0.135 - - 0 - 0.00%
2003-10-22 0 0.135 - 0.138 - - 0 0 - 0.135 - 0.138 - - 0 - 0.00%
2003-10-21 0 0.135 0.125 0.135 0.133 0.135 100,000 13,420 0.1342 0.135 0.125 0.135 0.133 0.135 100,000 0.1342 1.50%
2003-10-20 0 0.133 - 0.133 0.133 0.133 300,000 39,900 0.1330 0.133 - 0.133 0.133 0.133 300,000 0.1330 6.40%
2003-10-17 0 0.125 0.125 0.133 - - 0 0 - 0.125 0.125 0.133 - - 0 - 0.00%
2003-10-16 0 0.125 0.125 0.133 - - 0 0 - 0.125 0.125 0.133 - - 0 - 0.00%
2003-10-15 0 0.125 0.125 0.133 0.125 0.125 78,000 9,750 0.1250 0.125 0.125 0.133 0.125 0.125 78,000 0.1250 0.00%
2003-10-14 0 0.125 0.125 - 0.125 0.125 44,000 5,500 0.1250 0.125 0.125 - 0.125 0.125 44,000 0.1250 0.00%
2003-10-13 0 0.125 0.125 0.133 - - 0 0 - 0.125 0.125 0.133 - - 0 - 0.00%
2003-10-10 0 0.125 0.125 0.133 0.095 0.134 20,000 2,222 0.1111 0.125 0.125 0.133 0.095 0.134 20,000 0.1111 0.00%
2003-10-09 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-10-08 0 0.125 0.125 0.133 0.125 0.125 96,000 12,000 0.1250 0.125 0.125 0.133 0.125 0.125 96,000 0.1250 0.00%
2003-10-07 0 0.125 0.125 - 0.125 0.125 148,000 18,500 0.1250 0.125 0.125 - 0.125 0.125 148,000 0.1250 -1.57%
2003-10-06 0 0.127 0.120 0.138 0.127 0.134 10,000 1,312 0.1312 0.127 0.120 0.138 0.127 0.134 10,000 0.1312 -5.22%
2003-10-03 0 0.134 0.100 0.140 - - 0 0 - 0.134 0.100 0.140 - - 0 - 0.00%
2003-10-02 0 0.134 0.100 0.136 - - 0 0 - 0.134 0.100 0.136 - - 0 - 0.00%
2003-09-30 0 0.134 0.100 0.134 - - 0 0 - 0.134 0.100 0.134 - - 0 - 0.00%
2003-09-29 0 0.134 0.120 0.134 - - 0 0 - 0.134 0.120 0.134 - - 0 - 0.00%
2003-09-26 0 0.134 - 0.135 - - 0 0 - 0.134 - 0.135 - - 0 - 0.00%
2003-09-25 0 0.134 0.128 0.134 0.134 0.134 30,000 4,020 0.1340 0.134 0.128 0.134 0.134 0.134 30,000 0.1340 0.00%
2003-09-24 0 0.134 - 0.135 - - 0 0 - 0.134 - 0.135 - - 0 - 0.00%
2003-09-23 0 0.134 0.117 0.134 0.115 0.134 1,922,000 229,804 0.1196 0.134 0.117 0.134 0.115 0.134 1,922,000 0.1196 13.56%
2003-09-22 0 0.118 0.117 0.142 0.117 0.143 2,736,000 352,272 0.1288 0.118 0.117 0.142 0.117 0.143 2,736,000 0.1288 -13.87%
2003-09-19 0 0.137 0.133 0.165 0.130 0.177 3,630,000 532,940 0.1468 0.137 0.133 0.165 0.130 0.177 3,630,000 0.1468 -8.67%
2003-09-18 0 0.150 0.135 0.155 0.132 0.159 3,252,000 464,984 0.1430 0.150 0.135 0.155 0.132 0.159 3,252,000 0.1430 -5.66%
2003-09-17 0 0.159 0.147 0.159 0.140 0.165 2,836,000 422,476 0.1490 0.159 0.147 0.159 0.140 0.165 2,836,000 0.1490 26.19%
2003-09-16 0 0.126 0.126 - 0.121 0.121 100,000 12,100 0.1210 0.126 0.126 - 0.121 0.121 100,000 0.1210 22.33%
2003-09-15 0 0.103 0.103 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2003-09-11 0 0.103 0.103 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2003-09-10 0 0.103 0.103 - - - 0 0 - 0.103 0.103 - - - 0 - 0.98%
2003-09-09 0 0.102 0.102 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2003-09-08 0 0.102 0.102 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2003-09-05 0 0.102 0.102 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2003-09-04 0 0.102 0.102 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2003-09-03 0 0.102 0.102 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2003-09-02 0 0.102 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2003-09-01 0 0.102 0.102 - - - 0 0 - 0.102 0.102 - - - 0 - 3.03%
2003-08-29 0 0.099 0.097 - - - 0 0 - 0.099 0.097 - - - 0 - 0.00%
2003-08-28 0 0.099 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-08-27 0 0.099 0.099 - 0.097 0.097 300,000 29,100 0.0970 0.099 0.099 - 0.097 0.097 300,000 0.0970 2.06%
2003-08-26 0 0.097 0.097 - 0.097 0.100 500,000 48,590 0.0972 0.097 0.097 - 0.097 0.100 500,000 0.0972 -3.00%
2003-08-25 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-08-22 0 0.100 0.100 - 0.100 0.100 500,000 50,000 0.1000 0.100 0.100 - 0.100 0.100 500,000 0.1000 3.09%
2003-08-21 0 0.097 0.097 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
2003-08-20 0 0.097 0.097 - 0.097 0.098 100,000 9,770 0.0977 0.097 0.097 - 0.097 0.098 100,000 0.0977 0.00%
2003-08-19 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-08-18 0 0.097 - - 0.097 0.098 60,000 5,850 0.0975 0.097 - - 0.097 0.098 60,000 0.0975 -1.02%
2003-08-15 0 0.098 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2003-08-14 0 0.098 - - 0.098 0.098 30,000 2,940 0.0980 0.098 - - 0.098 0.098 30,000 0.0980 -2.00%
2003-08-13 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-08-12 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-08-11 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-08-08 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-08-07 0 0.100 0.098 - 0.100 0.100 66,000 6,600 0.1000 0.100 0.098 - 0.100 0.100 66,000 0.1000 3.09%
2003-08-06 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-08-05 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-08-04 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-08-01 0 0.097 0.097 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
2003-07-31 0 0.097 0.040 - - - 0 0 - 0.097 0.040 - - - 0 - 0.00%
2003-07-30 0 0.097 0.040 - - - 0 0 - 0.097 0.040 - - - 0 - 0.00%
2003-07-29 0 0.097 0.040 0.097 0.097 0.097 42,000 4,074 0.0970 0.097 0.040 0.097 0.097 0.097 42,000 0.0970 0.00%
2003-07-28 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-07-25 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-07-24 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-07-23 0 0.097 - - 0.097 0.097 944,000 91,568 0.0970 0.097 - - 0.097 0.097 944,000 0.0970 0.00%
2003-07-22 0 0.097 0.097 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
2003-07-21 0 0.097 0.097 - 0.097 0.097 18,000 1,746 0.0970 0.097 0.097 - 0.097 0.097 18,000 0.0970 0.00%
2003-07-18 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-07-17 0 0.097 0.097 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
2003-07-16 0 0.097 - 0.105 - - 0 0 - 0.097 - 0.105 - - 0 - 0.00%
2003-07-15 0 0.097 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2003-07-14 0 0.097 0.097 - - - 0 0 - 0.097 0.097 - - - 0 - 4.30%
2003-07-11 0 0.093 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-07-10 0 0.093 0.092 - - - 0 0 - 0.093 0.092 - - - 0 - 0.00%
2003-07-09 0 0.093 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-07-08 0 0.093 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-07-07 1 0.093 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-07-04 0 0.093 - - 0.093 0.098 60,000 5,730 0.0955 0.093 - - 0.093 0.098 60,000 0.0955 -8.82%
2003-07-03 0 0.102 - - 0.102 0.102 51,000 5,190 0.1018 0.102 - - 0.102 0.102 51,000 0.1018 -3.77%
2003-07-02 0 0.106 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2003-06-30 0 0.106 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2003-06-27 0 0.106 - 0.106 0.105 0.106 50,000 5,270 0.1054 0.106 - 0.106 0.105 0.106 50,000 0.1054 2.91%
2003-06-26 0 0.103 - - 0.102 0.103 80,000 8,210 0.1026 0.103 - - 0.102 0.103 80,000 0.1026 4.04%
2003-06-25 0 0.099 - - 0.099 0.099 50,000 4,950 0.0990 0.099 - - 0.099 0.099 50,000 0.0990 4.21%
2003-06-24 0 0.095 0.095 - 0.095 0.095 36,000 3,420 0.0950 0.095 0.095 - 0.095 0.095 36,000 0.0950 3.26%
2003-06-23 0 0.092 0.050 - - - 0 0 - 0.092 0.050 - - - 0 - 0.00%
2003-06-20 0 0.092 0.050 - 0.092 0.092 50,000 4,600 0.0920 0.092 0.050 - 0.092 0.092 50,000 0.0920 -3.16%
2003-06-19 0 0.095 0.050 - 0.095 0.099 80,000 7,800 0.0975 0.095 0.050 - 0.095 0.099 80,000 0.0975 -7.77%
2003-06-18 0 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2003-06-17 0 0.103 0.100 - 0.102 0.103 130,000 13,310 0.1024 0.103 0.100 - 0.102 0.103 130,000 0.1024 0.98%
2003-06-16 0 0.102 0.060 0.102 0.101 0.102 132,000 13,414 0.1016 0.102 0.060 0.102 0.101 0.102 132,000 0.1016 -0.97%
2003-06-13 0 0.103 0.060 - - - 0 0 - 0.103 0.060 - - - 0 - 0.00%
2003-06-12 0 0.103 0.060 0.103 0.103 0.103 22,000 2,266 0.1030 0.103 0.060 0.103 0.103 0.103 22,000 0.1030 0.98%
2003-06-11 0 0.102 0.060 0.102 0.100 0.102 60,000 6,050 0.1008 0.102 0.060 0.102 0.100 0.102 60,000 0.1008 -5.56%
2003-06-10 0 0.108 0.060 - - - 0 0 - 0.108 0.060 - - - 0 - 0.00%
2003-06-09 0 0.108 0.050 0.108 0.108 0.108 20,000 2,160 0.1080 0.108 0.050 0.108 0.108 0.108 20,000 0.1080 2.86%
2003-06-06 0 0.105 0.050 0.105 0.100 0.105 68,000 7,040 0.1035 0.105 0.050 0.105 0.100 0.105 68,000 0.1035 7.14%
2003-06-05 0 0.098 0.050 - - - 0 0 - 0.098 0.050 - - - 0 - 0.00%
2003-06-03 0 0.098 0.050 - - - 0 0 - 0.098 0.050 - - - 0 - 0.00%
2003-06-02 0 0.098 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2003-05-30 0 0.098 - - 0.098 0.100 48,000 4,760 0.0992 0.098 - - 0.098 0.100 48,000 0.0992 -4.85%
2003-05-29 0 0.103 0.070 - 0.103 0.103 30,000 3,090 0.1030 0.103 0.070 - 0.103 0.103 30,000 0.1030 -10.43%
2003-05-28 0 0.115 - 0.115 0.115 0.115 30,000 3,450 0.1150 0.115 - 0.115 0.115 0.115 30,000 0.1150 1.77%
2003-05-27 0 0.113 0.105 - 0.108 0.113 70,000 7,740 0.1106 0.113 0.105 - 0.108 0.113 70,000 0.1106 4.63%
2003-05-26 0 0.108 0.060 - - - 0 0 - 0.108 0.060 - - - 0 - 0.00%
2003-05-23 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2003-05-22 0 0.108 0.104 - 0.108 0.108 40,000 4,320 0.1080 0.108 0.104 - 0.108 0.108 40,000 0.1080 3.85%
2003-05-21 0 0.104 0.060 0.108 - - 0 0 - 0.104 0.060 0.108 - - 0 - 0.00%
2003-05-20 0 0.104 0.060 - 0.103 0.104 158,000 16,374 0.1036 0.104 0.060 - 0.103 0.104 158,000 0.1036 0.97%
2003-05-19 0 0.103 - 0.103 0.101 0.103 80,000 8,124 0.1016 0.103 - 0.103 0.101 0.103 80,000 0.1016 1.98%
2003-05-16 0 0.101 0.092 0.101 0.101 0.101 90,000 9,090 0.1010 0.101 0.092 0.101 0.101 0.101 90,000 0.1010 1.00%
2003-05-15 0 0.100 0.050 0.100 0.100 0.100 50,000 5,000 0.1000 0.100 0.050 0.100 0.100 0.100 50,000 0.1000 0.00%
2003-05-14 0 0.100 0.070 0.100 0.100 0.100 168,000 16,800 0.1000 0.100 0.070 0.100 0.100 0.100 168,000 0.1000 4.17%
2003-05-13 0 0.096 0.093 - 0.096 0.108 247,400 23,832 0.0963 0.096 0.093 - 0.096 0.108 247,400 0.0963 -12.73%
2003-05-12 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -1.79%
2003-05-09 0 0.112 - 0.112 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2003-05-07 0 0.112 - 0.112 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2003-05-06 0 0.112 - 0.112 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2003-05-05 0 0.112 - 0.112 0.112 0.112 18,000 2,016 0.1120 0.112 - 0.112 0.112 0.112 18,000 0.1120 2.75%
2003-05-02 0 0.109 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-30 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-29 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-28 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - -1.80%
2003-04-25 0 0.111 - 0.111 - - 0 0 - 0.111 - 0.111 - - 0 - -7.50%
2003-04-24 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -3.23%
2003-04-23 0 0.124 - 0.124 - - 0 0 - 0.124 - 0.124 - - 0 - -0.80%
2003-04-22 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - -1.57%
2003-04-17 0 0.127 - 0.127 - - 0 0 - 0.127 - 0.127 - - 0 - -1.55%
2003-04-16 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - -0.77%
2003-04-15 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -1.52%
2003-04-14 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2003-04-11 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - -1.49%
2003-04-10 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - -4.29%
2003-04-09 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-04-08 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-04-07 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-04-04 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-04-03 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-04-02 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-04-01 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-03-31 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-03-28 0 0.140 - 0.150 - - 0 0 - 0.140 - 0.150 - - 0 - 0.00%
2003-03-27 0 0.140 - 0.150 0.138 0.140 42,000 5,876 0.1399 0.140 - 0.150 0.138 0.140 42,000 0.1399 3.70%
2003-03-26 0 0.135 - 0.135 0.100 0.139 53,000 6,060 0.1143 0.135 - 0.135 0.100 0.139 53,000 0.1143 -15.62%
2003-03-25 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-24 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-21 0 0.160 0.100 0.160 - - 0 0 - 0.160 0.100 0.160 - - 0 - 0.00%
2003-03-20 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-19 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-18 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-17 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-14 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-13 0 0.160 0.100 0.160 - - 0 0 - 0.160 0.100 0.160 - - 0 - 0.00%
2003-03-12 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-11 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-10 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2003-03-07 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -2.44%
2003-03-06 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-03-05 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-03-04 0 0.164 - 0.165 0.164 0.164 249,000 40,836 0.1640 0.164 - 0.165 0.164 0.164 249,000 0.1640 0.00%
2003-03-03 0 0.164 - 0.164 0.164 0.164 260,000 42,640 0.1640 0.164 - 0.164 0.164 0.164 260,000 0.1640 0.00%
2003-02-28 0 0.164 - 0.165 0.164 0.164 550,000 90,200 0.1640 0.164 - 0.165 0.164 0.164 550,000 0.1640 0.00%
2003-02-27 0 0.164 0.100 0.165 - - 0 0 - 0.164 0.100 0.165 - - 0 - 0.00%
2003-02-26 0 0.164 0.100 0.165 - - 0 0 - 0.164 0.100 0.165 - - 0 - 0.00%
2003-02-25 0 0.164 - 0.164 0.164 0.164 60,000 9,840 0.1640 0.164 - 0.164 0.164 0.164 60,000 0.1640 0.00%
2003-02-24 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-21 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-20 0 0.164 - 0.164 0.164 0.164 36,000 5,904 0.1640 0.164 - 0.164 0.164 0.164 36,000 0.1640 0.00%
2003-02-19 0 0.164 0.100 0.165 - - 0 0 - 0.164 0.100 0.165 - - 0 - 0.00%
2003-02-18 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-17 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - -0.61%
2003-02-14 0 0.165 - 0.165 0.165 0.165 70,000 11,550 0.1650 0.165 - 0.165 0.165 0.165 70,000 0.1650 0.61%
2003-02-13 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-12 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-11 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-10 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-07 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-06 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-05 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-02-04 0 0.164 - 0.165 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
2003-01-30 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - -0.61%
2003-01-29 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2003-01-28 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2003-01-27 0 0.165 0.100 0.165 - - 0 0 - 0.165 0.100 0.165 - - 0 - -1.79%
2003-01-24 0 0.168 0.110 0.170 - - 0 0 - 0.168 0.110 0.170 - - 0 - 0.00%
2003-01-23 0 0.168 0.110 0.170 - - 0 0 - 0.168 0.110 0.170 - - 0 - 0.00%
2003-01-22 0 0.168 - 0.170 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2003-01-21 0 0.168 - 0.170 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2003-01-20 0 0.168 0.100 0.170 0.168 0.168 50,000 8,400 0.1680 0.168 0.100 0.170 0.168 0.168 50,000 0.1680 0.00%
2003-01-17 0 0.168 0.110 0.168 - - 0 0 - 0.168 0.110 0.168 - - 0 - -1.18%
2003-01-16 0 0.170 0.110 0.170 - - 0 0 - 0.170 0.110 0.170 - - 0 - 0.00%
2003-01-15 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.56%
2003-01-14 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2003-01-13 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2003-01-10 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2003-01-09 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2003-01-08 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2003-01-07 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2003-01-06 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2003-01-03 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2003-01-02 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2002-12-31 0 0.180 - 0.180 0.180 0.180 18,000 3,240 0.1800 0.180 - 0.180 0.180 0.180 18,000 0.1800 1.12%
2002-12-30 0 0.178 - 0.180 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
2002-12-27 0 0.178 - 0.180 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
2002-12-24 0 0.178 - 0.180 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
2002-12-23 0 0.178 - 0.180 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
2002-12-20 0 0.178 - - 0.170 0.178 32,000 5,520 0.1725 0.178 - - 0.170 0.178 32,000 0.1725 -6.32%
2002-12-19 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2002-12-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -2.44%
2002-12-17 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2002-12-16 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2002-12-13 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - -2.38%
2002-12-12 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -2.33%
2002-12-11 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2002-12-10 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2002-12-09 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2002-12-06 0 0.215 - 0.215 - - 2,200 418 0.1900 0.215 - 0.215 - - 2,200 0.1900 0.00%
2002-12-05 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2002-12-04 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2002-12-03 0 0.215 - 0.215 - - 2,200 440 0.2000 0.215 - 0.215 - - 2,200 0.2000 -1.38%
2002-12-02 1 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2002-11-29 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2002-11-28 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2002-11-27 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2002-11-26 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2002-11-25 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2002-11-22 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2002-11-21 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2002-11-20 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.91%
2002-11-19 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2002-11-18 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2002-11-15 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2002-11-14 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2002-11-13 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2002-11-12 0 0.220 - 0.220 0.220 0.220 10,000 2,200 0.2200 0.220 - 0.220 0.220 0.220 10,000 0.2200 -1.79%
2002-11-11 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -0.44%
2002-11-08 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2002-11-07 0 0.225 - 0.225 0.225 0.225 80,000 18,000 0.2250 0.225 - 0.225 0.225 0.225 80,000 0.2250 0.45%
2002-11-06 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2002-11-05 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2002-11-04 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2002-11-01 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2002-10-31 0 0.224 - 0.225 0.224 0.224 80,000 17,920 0.2240 0.224 - 0.225 0.224 0.224 80,000 0.2240 0.45%
2002-10-30 0 0.223 - 0.225 - - 0 0 - 0.223 - 0.225 - - 0 - 0.00%
2002-10-29 0 0.223 - 0.225 - - 0 0 - 0.223 - 0.225 - - 0 - 0.00%
2002-10-28 0 0.223 - 0.223 0.223 0.223 412,000 91,876 0.2230 0.223 - 0.223 0.223 0.223 412,000 0.2230 0.00%
2002-10-25 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2002-10-24 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2002-10-23 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2002-10-22 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2002-10-21 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2002-10-18 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2002-10-17 0 0.223 - 0.225 0.223 0.223 200,000 44,600 0.2230 0.223 - 0.225 0.223 0.223 200,000 0.2230 0.00%
2002-10-16 0 0.223 - 0.223 0.222 0.223 256,000 57,082 0.2230 0.223 - 0.223 0.222 0.223 256,000 0.2230 0.45%
2002-10-15 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2002-10-11 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2002-10-10 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2002-10-09 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2002-10-08 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2002-10-07 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2002-10-04 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2002-10-03 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - -0.89%
2002-10-02 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2002-09-30 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2002-09-27 0 0.224 - 0.225 0.224 0.224 220,000 49,280 0.2240 0.224 - 0.225 0.224 0.224 220,000 0.2240 2.75%
2002-09-26 0 0.218 - 0.225 - - 0 0 - 0.218 - 0.225 - - 0 - 0.00%
2002-09-25 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.91%
2002-09-24 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
2002-09-23 0 0.225 - 0.225 0.230 0.230 200,000 46,000 0.2300 0.225 - 0.225 0.230 0.230 200,000 0.2300 0.00%
2002-09-20 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2002-09-19 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -1.32%
2002-09-18 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
2002-09-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2002-09-16 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2002-09-13 0 0.230 - 0.230 0.231 0.231 18,000 4,158 0.2310 0.230 - 0.230 0.231 0.231 18,000 0.2310 -0.43%
2002-09-12 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2002-09-11 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2002-09-10 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - -0.86%
2002-09-09 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2002-09-06 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2002-09-05 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - -0.43%
2002-09-04 0 0.234 - 0.235 0.234 0.234 148,000 34,632 0.2340 0.234 - 0.235 0.234 0.234 148,000 0.2340 -0.43%
2002-09-03 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -1.67%
2002-09-02 0 0.239 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2002-08-30 0 0.239 - 0.239 0.240 0.240 160,000 38,400 0.2400 0.239 - 0.239 0.240 0.240 160,000 0.2400 -0.42%
2002-08-29 0 0.240 - 0.240 0.240 0.240 330,000 79,200 0.2400 0.240 - 0.240 0.240 0.240 330,000 0.2400 0.42%
2002-08-28 0 0.239 - 0.240 0.239 0.240 282,000 67,446 0.2392 0.239 - 0.240 0.239 0.240 282,000 0.2392 -1.24%
2002-08-27 0 0.242 - 0.242 0.238 0.242 200,000 48,000 0.2400 0.242 - 0.242 0.238 0.242 200,000 0.2400 0.83%
2002-08-26 0 0.240 - 0.240 0.234 0.245 374,000 90,116 0.2410 0.240 - 0.240 0.234 0.245 374,000 0.2410 0.00%
2002-08-23 0 0.240 - 0.248 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
2002-08-22 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2002-08-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2002-08-20 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2002-08-19 0 0.240 - 0.240 0.240 0.240 10,000 2,400 0.2400 0.240 - 0.240 0.240 0.240 10,000 0.2400 -1.23%
2002-08-16 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-15 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-14 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-13 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-12 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-09 0 0.243 - 0.248 - - 0 0 - 0.243 - 0.248 - - 0 - 0.00%
2002-08-08 0 0.243 - 0.248 - - 0 0 - 0.243 - 0.248 - - 0 - 0.00%
2002-08-07 0 0.243 - 0.245 0.243 0.243 40,000 9,720 0.2430 0.243 - 0.245 0.243 0.243 40,000 0.2430 0.00%
2002-08-06 0 0.243 - 0.249 - - 0 0 - 0.243 - 0.249 - - 0 - 0.00%
2002-08-05 0 0.243 - 0.249 0.243 0.243 50,000 12,150 0.2430 0.243 - 0.249 0.243 0.243 50,000 0.2430 0.00%
2002-08-02 0 0.243 - 0.244 0.240 0.243 74,000 17,862 0.2414 0.243 - 0.244 0.240 0.243 74,000 0.2414 -0.41%
2002-08-01 0 0.244 - 0.244 0.244 0.246 4,000 980 0.2450 0.244 - 0.244 0.244 0.246 4,000 0.2450 0.41%
2002-07-31 0 0.243 - 0.243 0.260 0.260 4,000 1,040 0.2600 0.243 - 0.243 0.260 0.260 4,000 0.2600 -1.22%
2002-07-30 0 0.246 - 0.246 0.244 0.246 65,800 16,078 0.2443 0.246 - 0.246 0.244 0.246 65,800 0.2443 -0.40%
2002-07-29 0 0.247 - 0.248 0.247 0.249 80,000 19,880 0.2485 0.247 - 0.248 0.247 0.249 80,000 0.2485 -0.80%
2002-07-26 0 0.249 - 0.249 0.248 0.250 156,000 38,796 0.2487 0.249 - 0.249 0.248 0.250 156,000 0.2487 -0.40%
2002-07-25 0 0.250 - 0.250 0.250 0.255 100,000 25,030 0.2503 0.250 - 0.250 0.250 0.255 100,000 0.2503 0.00%
2002-07-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-07-23 0 0.250 0.250 0.265 0.250 0.250 40,000 10,000 0.2500 0.250 0.250 0.265 0.250 0.250 40,000 0.2500 -7.41%
2002-07-22 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-07-19 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-07-18 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-07-17 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-07-16 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-07-15 0 0.270 - 0.270 0.270 0.270 100,000 27,000 0.2700 0.270 - 0.270 0.270 0.270 100,000 0.2700 0.00%
2002-07-12 0 0.270 - 0.270 0.270 0.270 64,000 17,280 0.2700 0.270 - 0.270 0.270 0.270 64,000 0.2700 0.00%
2002-07-11 0 0.270 - 0.270 0.270 0.270 2,000 540 0.2700 0.270 - 0.270 0.270 0.270 2,000 0.2700 5.88%
2002-07-10 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2002-07-09 0 0.255 - 0.255 0.255 0.270 100,000 26,050 0.2605 0.255 - 0.255 0.255 0.270 100,000 0.2605 -1.92%
2002-07-08 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2002-07-05 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2002-07-04 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2002-07-03 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2002-07-02 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2002-06-28 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2002-06-27 0 0.275 - 0.275 0.275 0.275 228,000 62,700 0.2750 0.275 - 0.275 0.275 0.275 228,000 0.2750 0.00%
2002-06-26 0 0.275 - 0.275 0.240 0.275 30,000 7,592 0.2531 0.275 - 0.275 0.240 0.275 30,000 0.2531 0.00%
2002-06-25 0 0.275 - 0.275 0.275 0.275 92,000 25,300 0.2750 0.275 - 0.275 0.275 0.275 92,000 0.2750 1.85%
2002-06-24 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2002-06-21 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2002-06-20 0 0.275 - 0.275 0.275 0.275 20,000 5,500 0.2750 0.275 - 0.275 0.275 0.275 20,000 0.2750 10.00%
2002-06-19 0 0.250 - 0.250 0.260 0.290 221,000 59,680 0.2700 0.250 - 0.250 0.260 0.290 221,000 0.2700 -10.71%
2002-06-18 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-06-17 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-06-14 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
2002-06-13 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2002-06-12 0 0.290 - 0.290 0.280 0.295 150,000 42,750 0.2850 0.290 - 0.290 0.280 0.295 150,000 0.2850 3.57%
2002-06-11 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-06-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-06-07 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-06-06 0 0.280 - 0.280 0.280 0.280 70,000 19,600 0.2800 0.280 - 0.280 0.280 0.280 70,000 0.2800 0.00%
2002-06-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-06-04 0 0.280 - 0.280 0.280 0.295 54,000 15,420 0.2856 0.280 - 0.280 0.280 0.295 54,000 0.2856 0.00%
2002-06-03 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-31 0 0.280 0.280 0.295 0.280 0.280 28,000 7,840 0.2800 0.280 0.280 0.295 0.280 0.280 28,000 0.2800 -3.45%
2002-05-30 0 0.290 0.270 0.290 0.280 0.300 252,000 71,620 0.2842 0.290 0.270 0.290 0.280 0.300 252,000 0.2842 3.57%
2002-05-29 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-28 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-27 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-24 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2002-05-23 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-22 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-21 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-17 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-16 0 0.280 0.250 0.280 0.280 0.280 106,000 29,680 0.2800 0.280 0.250 0.280 0.280 0.280 106,000 0.2800 0.00%
2002-05-15 0 0.280 - 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 - 0.280 0.280 0.280 4,000 0.2800 0.00%
2002-05-14 0 0.280 0.250 0.280 0.275 0.280 1,960,000 540,500 0.2758 0.280 0.250 0.280 0.275 0.280 1,960,000 0.2758 0.00%
2002-05-13 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-05-09 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
2002-05-08 0 0.290 - 0.290 0.280 0.300 200,000 57,480 0.2874 0.290 - 0.290 0.280 0.300 200,000 0.2874 3.57%
2002-05-07 0 0.280 0.250 0.280 0.280 0.280 22,000 6,160 0.2800 0.280 0.250 0.280 0.280 0.280 22,000 0.2800 0.00%
2002-05-06 0 0.280 0.250 0.280 0.250 0.280 8,000 2,060 0.2575 0.280 0.250 0.280 0.250 0.280 8,000 0.2575 0.00%
2002-05-03 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - -6.67%
2002-05-02 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2002-04-30 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2002-04-29 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2002-04-26 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2002-04-25 0 0.300 0.275 0.300 0.280 0.300 88,000 24,760 0.2814 0.300 0.275 0.300 0.280 0.300 88,000 0.2814 -6.25%
2002-04-24 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2002-04-23 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2002-04-22 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - -5.88%
2002-04-19 0 0.340 - 0.345 - - 0 0 - 0.340 - 0.345 - - 0 - 0.00%
2002-04-18 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2002-04-17 0 0.340 - 0.350 0.340 0.340 20,000 6,800 0.3400 0.340 - 0.350 0.340 0.340 20,000 0.3400 9.68%
2002-04-16 0 0.310 0.310 0.325 0.310 0.310 6,000 1,860 0.3100 0.310 0.310 0.325 0.310 0.310 6,000 0.3100 -8.82%
2002-04-15 0 0.340 0.310 0.340 0.310 0.340 338,000 110,940 0.3282 0.340 0.310 0.340 0.310 0.340 338,000 0.3282 3.03%
2002-04-12 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2002-04-11 0 0.330 0.305 0.330 0.330 0.330 92,000 30,360 0.3300 0.330 0.305 0.330 0.330 0.330 92,000 0.3300 0.00%
2002-04-10 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2002-04-09 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2002-04-08 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2002-04-04 0 0.330 0.300 0.340 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2002-04-03 0 0.330 0.295 0.340 0.295 0.330 158,000 51,090 0.3234 0.330 0.295 0.340 0.295 0.330 158,000 0.3234 1.54%
2002-04-02 0 0.325 0.285 0.330 0.325 0.325 210,000 68,250 0.3250 0.325 0.285 0.330 0.325 0.325 210,000 0.3250 0.00%
2002-03-28 0 0.325 0.290 0.325 0.325 0.325 20,000 6,500 0.3250 0.325 0.290 0.325 0.325 0.325 20,000 0.3250 1.56%
2002-03-27 0 0.320 0.285 0.320 0.320 0.330 152,000 49,800 0.3276 0.320 0.285 0.320 0.320 0.330 152,000 0.3276 1.59%
2002-03-26 0 0.315 0.285 0.315 0.285 0.325 51,000 15,675 0.3074 0.315 0.285 0.315 0.285 0.325 51,000 0.3074 -1.56%
2002-03-25 0 0.320 0.285 0.320 0.285 0.325 81,400 25,398 0.3120 0.320 0.285 0.320 0.285 0.325 81,400 0.3120 -3.03%
2002-03-22 0 0.330 0.285 0.330 0.325 0.330 40,000 13,050 0.3263 0.330 0.285 0.330 0.325 0.330 40,000 0.3263 6.45%
2002-03-21 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -4.62%
2002-03-20 0 0.325 - 0.325 0.335 0.340 50,000 16,900 0.3380 0.325 - 0.325 0.335 0.340 50,000 0.3380 1.56%
2002-03-19 0 0.320 - 0.335 0.280 0.320 68,000 20,880 0.3071 0.320 - 0.335 0.280 0.320 68,000 0.3071 14.29%
2002-03-18 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -16.42%
2002-03-15 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2002-03-14 0 0.335 0.300 0.340 0.335 0.335 40,000 13,400 0.3350 0.335 0.300 0.340 0.335 0.335 40,000 0.3350 4.69%
2002-03-13 0 0.320 0.290 0.340 0.320 0.340 230,000 75,820 0.3297 0.320 0.290 0.340 0.320 0.340 230,000 0.3297 0.00%
2002-03-12 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2002-03-11 0 0.320 0.300 0.340 - - 0 0 - 0.320 0.300 0.340 - - 0 - 0.00%
2002-03-08 0 0.320 0.290 - 0.300 0.320 140,000 43,000 0.3071 0.320 0.290 - 0.300 0.320 140,000 0.3071 0.00%
2002-03-07 0 0.320 0.320 0.340 0.310 0.320 18,000 5,680 0.3156 0.320 0.320 0.340 0.310 0.320 18,000 0.3156 0.00%
2002-03-06 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -5.88%
2002-03-05 0 0.340 - 0.340 0.355 0.355 178,000 63,190 0.3550 0.340 - 0.340 0.355 0.355 178,000 0.3550 0.00%
2002-03-04 0 0.340 - 0.340 0.355 0.355 60,000 21,300 0.3550 0.340 - 0.340 0.355 0.355 60,000 0.3550 0.00%
2002-03-01 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -5.56%
2002-02-28 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2002-02-27 0 0.360 - 0.360 0.360 0.380 66,000 24,480 0.3709 0.360 - 0.360 0.360 0.380 66,000 0.3709 0.00%
2002-02-26 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -1.37%
2002-02-25 0 0.365 0.345 0.365 0.365 0.380 290,000 107,450 0.3705 0.365 0.345 0.365 0.365 0.380 290,000 0.3705 1.39%
2002-02-22 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -2.70%
2002-02-21 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -1.33%
2002-02-20 0 0.375 - 0.375 0.375 0.375 114,000 42,750 0.3750 0.375 - 0.375 0.375 0.375 114,000 0.3750 7.14%
2002-02-19 0 0.350 - 0.380 - - 0 0 - 0.350 - 0.380 - - 0 - 0.00%
2002-02-18 0 0.350 - 0.380 - - 0 0 - 0.350 - 0.380 - - 0 - 0.00%
2002-02-15 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2002-02-11 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2002-02-08 0 0.350 - 0.350 0.365 0.375 116,000 42,820 0.3691 0.350 - 0.350 0.365 0.375 116,000 0.3691 -1.41%
2002-02-07 0 0.355 0.325 0.355 0.325 0.355 32,000 11,300 0.3531 0.355 0.325 0.355 0.325 0.355 32,000 0.3531 -2.74%
2002-02-06 0 0.365 - 0.370 - - 0 0 - 0.365 - 0.370 - - 0 - 0.00%
2002-02-05 0 0.365 0.320 0.370 0.365 0.375 14,000 5,210 0.3721 0.365 0.320 0.370 0.365 0.375 14,000 0.3721 1.39%
2002-02-04 0 0.360 - 0.360 0.380 0.380 30,000 11,400 0.3800 0.360 - 0.360 0.380 0.380 30,000 0.3800 0.00%
2002-02-01 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -2.70%
2002-01-31 0 0.370 0.315 0.370 0.375 0.375 26,000 9,750 0.3750 0.370 0.315 0.370 0.375 0.375 26,000 0.3750 4.23%
2002-01-30 0 0.355 - 0.360 0.320 0.365 268,000 94,160 0.3513 0.355 - 0.360 0.320 0.365 268,000 0.3513 -1.39%
2002-01-29 0 0.360 - 0.360 0.365 0.365 40,000 14,600 0.3650 0.360 - 0.360 0.365 0.365 40,000 0.3650 4.35%
2002-01-28 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - -1.43%
2002-01-25 0 0.350 - 0.370 0.330 0.365 141,000 48,270 0.3423 0.350 - 0.370 0.330 0.365 141,000 0.3423 0.00%
2002-01-24 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -4.11%
2002-01-23 0 0.365 - 0.350 - - 0 0 - 0.365 - 0.350 - - 0 - -1.35%
2002-01-22 0 0.370 - 0.380 0.370 0.370 100,000 37,000 0.3700 0.370 - 0.380 0.370 0.370 100,000 0.3700 2.78%
2002-01-21 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2002-01-18 0 0.360 - 0.380 0.360 0.370 354,000 129,440 0.3656 0.360 - 0.380 0.360 0.370 354,000 0.3656 -2.70%
2002-01-17 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2002-01-16 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - -3.90%
2002-01-15 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2002-01-14 0 0.390 0.360 0.390 0.360 0.390 33,200 12,516 0.3770 0.390 0.360 0.390 0.360 0.390 33,200 0.3770 2.63%
2002-01-11 0 0.380 0.360 0.395 0.360 0.380 70,000 25,800 0.3686 0.380 0.360 0.395 0.360 0.380 70,000 0.3686 5.56%
2002-01-10 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2002-01-09 0 0.360 0.380 0.400 0.360 0.360 48,000 17,280 0.3600 0.360 0.380 0.400 0.360 0.360 48,000 0.3600 -5.26%
2002-01-08 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 5.56%
2002-01-07 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 0.00%
2002-01-04 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2002-01-03 0 0.360 0.350 0.390 0.360 0.365 448,000 161,820 0.3612 0.360 0.350 0.390 0.360 0.365 448,000 0.3612 0.00%
2002-01-02 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 0.00%
2001-12-31 0 0.360 0.355 - 0.360 0.360 72,000 25,840 0.3589 0.360 0.355 - 0.360 0.360 72,000 0.3589 1.41%
2001-12-28 0 0.355 0.350 - - - 0 0 - 0.355 0.350 - - - 0 - 0.00%
2001-12-27 0 0.355 0.355 - - - 0 0 - 0.355 0.355 - - - 0 - 1.43%
2001-12-24 0 0.350 0.350 - 0.350 0.350 20,000 7,000 0.3500 0.350 0.350 - 0.350 0.350 20,000 0.3500 0.00%
2001-12-21 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2001-12-20 0 0.350 0.350 0.370 0.350 0.370 30,000 10,700 0.3567 0.350 0.350 0.370 0.350 0.370 30,000 0.3567 0.00%
2001-12-19 0 0.350 0.350 0.355 0.330 0.360 28,000 9,800 0.3500 0.350 0.350 0.355 0.330 0.360 28,000 0.3500 9.38%
2001-12-18 0 0.320 - 0.320 0.370 0.380 18,000 6,740 0.3744 0.320 - 0.320 0.370 0.380 18,000 0.3744 -11.11%
2001-12-17 0 0.360 0.300 0.360 0.330 0.360 10,000 3,540 0.3540 0.360 0.300 0.360 0.330 0.360 10,000 0.3540 5.88%
2001-12-14 0 0.340 0.300 0.400 0.340 0.380 68,000 23,920 0.3518 0.340 0.300 0.400 0.340 0.380 68,000 0.3518 -10.53%
2001-12-13 0 0.380 0.340 0.395 0.380 0.380 48,000 18,240 0.3800 0.380 0.340 0.395 0.380 0.380 48,000 0.3800 0.00%
2001-12-12 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 2.70%
2001-12-11 0 0.370 0.370 0.400 0.330 0.330 54,000 17,820 0.3300 0.370 0.370 0.400 0.330 0.330 54,000 0.3300 0.00%
2001-12-10 0 0.370 0.330 0.400 - - 0 0 - 0.370 0.330 0.400 - - 0 - 0.00%
2001-12-07 0 0.370 0.330 0.400 - - 0 0 - 0.370 0.330 0.400 - - 0 - 0.00%
2001-12-06 0 0.370 0.330 0.400 - - 0 0 - 0.370 0.330 0.400 - - 0 - 0.00%
2001-12-05 0 0.370 0.330 0.370 0.370 0.370 20,000 7,400 0.3700 0.370 0.330 0.370 0.370 0.370 20,000 0.3700 -7.50%
2001-12-04 0 0.400 0.370 0.420 0.400 0.400 10,000 4,000 0.4000 0.400 0.370 0.420 0.400 0.400 10,000 0.4000 -2.44%
2001-12-03 0 0.410 0.370 0.420 - - 0 0 - 0.410 0.370 0.420 - - 0 - 0.00%
2001-11-30 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2001-11-29 0 0.410 - 0.410 0.410 0.410 168,000 68,880 0.4100 0.410 - 0.410 0.410 0.410 168,000 0.4100 0.00%
2001-11-28 0 0.410 - 0.410 0.400 0.410 28,000 11,300 0.4036 0.410 - 0.410 0.400 0.410 28,000 0.4036 0.00%
2001-11-27 0 0.410 - 0.420 0.405 0.410 300,000 122,800 0.4093 0.410 - 0.420 0.405 0.410 300,000 0.4093 0.00%
2001-11-26 0 0.410 - 0.425 0.410 0.410 30,000 12,300 0.4100 0.410 - 0.425 0.410 0.410 30,000 0.4100 5.13%
2001-11-23 0 0.390 0.390 0.425 0.380 0.390 30,000 11,500 0.3833 0.390 0.390 0.425 0.380 0.390 30,000 0.3833 8.33%
2001-11-22 0 0.360 - 0.420 0.330 0.415 150,000 57,000 0.3800 0.360 - 0.420 0.330 0.415 150,000 0.3800 -15.29%
2001-11-21 0 0.425 0.375 0.425 0.425 0.425 20,000 8,500 0.4250 0.425 0.375 0.425 0.425 0.425 20,000 0.4250 6.25%
2001-11-20 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2001-11-19 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -10.11%
2001-11-16 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - -1.11%
2001-11-15 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -1.10%
2001-11-14 0 0.455 - 0.455 0.450 0.455 110,000 49,580 0.4507 0.455 - 0.455 0.450 0.455 110,000 0.4507 1.11%
2001-11-13 0 0.450 - 0.450 0.450 0.450 76,000 34,200 0.4500 0.450 - 0.450 0.450 0.450 76,000 0.4500 0.00%
2001-11-12 0 0.450 - 0.450 0.450 0.450 30,000 13,500 0.4500 0.450 - 0.450 0.450 0.450 30,000 0.4500 0.00%
2001-11-09 0 0.450 - 0.450 0.445 0.450 110,000 49,350 0.4486 0.450 - 0.450 0.445 0.450 110,000 0.4486 0.00%
2001-11-08 0 0.450 - 0.450 0.450 0.450 70,000 31,500 0.4500 0.450 - 0.450 0.450 0.450 70,000 0.4500 0.00%
2001-11-07 0 0.450 - 0.450 0.450 0.450 40,000 18,000 0.4500 0.450 - 0.450 0.450 0.450 40,000 0.4500 0.00%
2001-11-06 0 0.450 - 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 - 0.450 0.450 0.450 50,000 0.4500 0.00%
2001-11-05 0 0.450 - 0.450 0.450 0.450 66,000 29,700 0.4500 0.450 - 0.450 0.450 0.450 66,000 0.4500 0.00%
2001-11-02 0 0.450 - 0.460 0.450 0.450 110,000 49,500 0.4500 0.450 - 0.460 0.450 0.450 110,000 0.4500 0.00%
2001-11-01 0 0.450 - 0.450 0.450 0.450 238,000 107,100 0.4500 0.450 - 0.450 0.450 0.450 238,000 0.4500 2.27%
2001-10-31 0 0.440 - 0.450 0.410 0.440 92,000 38,780 0.4215 0.440 - 0.450 0.410 0.440 92,000 0.4215 8.64%
2001-10-30 0 0.405 - 0.405 0.380 0.405 84,000 32,980 0.3926 0.405 - 0.405 0.380 0.405 84,000 0.3926 12.50%
2001-10-29 0 0.360 0.340 0.360 0.395 0.395 4,000 1,580 0.3950 0.360 0.340 0.360 0.395 0.395 4,000 0.3950 0.00%
2001-10-26 0 0.360 - 0.410 0.360 0.410 24,000 9,560 0.3983 0.360 - 0.410 0.360 0.410 24,000 0.3983 -10.00%
2001-10-24 0 0.400 - 0.410 0.360 0.400 249,000 97,060 0.3898 0.400 - 0.410 0.360 0.400 249,000 0.3898 1.27%
2001-10-23 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - -18.56%
2001-10-22 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - -1.02%
2001-10-19 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -1.01%
2001-10-18 0 0.495 - 0.500 0.495 0.495 36,000 17,820 0.4950 0.495 - 0.500 0.495 0.495 36,000 0.4950 -10.00%
2001-10-17 0 0.550 - 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 - 0.550 0.550 0.550 8,000 0.5500 5.77%
2001-10-16 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2001-10-15 0 0.520 - 0.530 - - 0 0 - 0.520 - 0.530 - - 0 - 0.00%
2001-10-12 0 0.520 - 0.520 0.530 0.530 66,000 34,980 0.5300 0.520 - 0.520 0.530 0.530 66,000 0.5300 -1.89%
2001-10-11 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -1.85%
2001-10-10 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
2001-10-09 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2001-10-08 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -1.79%
2001-10-05 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-10-04 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-10-03 0 0.560 - 0.570 - - 0 0 - 0.560 - 0.570 - - 0 - 0.00%
2001-09-28 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-09-27 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-09-26 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-09-25 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-09-24 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-09-21 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-09-20 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -1.75%
2001-09-19 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
2001-09-18 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2001-09-17 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -3.33%
2001-09-14 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
2001-09-13 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 11.11%
2001-09-12 0 0.540 - 0.540 0.540 0.540 52,000 28,080 0.5400 0.540 - 0.540 0.540 0.540 52,000 0.5400 0.00%
2001-09-11 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-09-10 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-09-07 0 0.540 - 0.550 0.540 0.540 200,000 108,000 0.5400 0.540 - 0.550 0.540 0.540 200,000 0.5400 0.00%
2001-09-06 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-09-05 0 0.540 - 0.550 - - 1,000 480 0.4800 0.540 - 0.550 - - 1,000 0.4800 0.00%
2001-09-04 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-09-03 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-08-31 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-08-30 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-08-29 0 0.540 - 0.570 - - 0 0 - 0.540 - 0.570 - - 0 - 0.00%
2001-08-28 0 0.540 - 0.540 0.540 0.540 46,000 24,840 0.5400 0.540 - 0.540 0.540 0.540 46,000 0.5400 1.89%
2001-08-27 0 0.530 - 0.550 0.530 0.560 88,000 48,380 0.5498 0.530 - 0.550 0.530 0.560 88,000 0.5498 -3.64%
2001-08-24 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2001-08-23 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2001-08-22 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2001-08-21 0 0.550 - 0.550 0.560 0.560 10,000 5,600 0.5600 0.550 - 0.550 0.560 0.560 10,000 0.5600 1.85%
2001-08-20 0 0.540 - 0.560 - - 0 0 - 0.540 - 0.560 - - 0 - 0.00%
2001-08-17 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
2001-08-16 0 0.550 - 0.550 0.560 0.560 4,000 2,240 0.5600 0.550 - 0.550 0.560 0.560 4,000 0.5600 0.00%
2001-08-15 0 0.550 - 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 - 0.550 0.550 0.550 4,000 0.5500 3.77%
2001-08-14 0 0.530 0.500 - 0.530 0.530 100,000 53,000 0.5300 0.530 0.500 - 0.530 0.530 100,000 0.5300 1.92%
2001-08-13 0 0.520 - 0.540 - - 0 0 - 0.520 - 0.540 - - 0 - 0.00%
2001-08-10 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2001-08-09 0 0.520 - 0.520 0.550 0.550 180,000 99,000 0.5500 0.520 - 0.520 0.550 0.550 180,000 0.5500 -1.89%
2001-08-08 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2001-08-07 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -5.36%
2001-08-06 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -3.45%
2001-08-03 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2001-08-02 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2001-08-01 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2001-07-31 0 0.580 0.500 0.580 0.580 0.580 22,000 12,760 0.5800 0.580 0.500 0.580 0.580 0.580 22,000 0.5800 0.00%
2001-07-30 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2001-07-27 0 0.580 - 0.580 0.590 0.590 500,000 295,000 0.5900 0.580 - 0.580 0.590 0.590 500,000 0.5900 0.00%
2001-07-26 0 0.580 - 0.580 0.580 0.580 14,000 8,120 0.5800 0.580 - 0.580 0.580 0.580 14,000 0.5800 -3.33%
2001-07-24 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -1.64%
2001-07-23 0 0.610 - 0.610 0.630 0.630 44,000 27,720 0.6300 0.610 - 0.610 0.630 0.630 44,000 0.6300 0.00%
2001-07-20 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2001-07-19 0 0.610 - 0.610 0.610 0.620 220,000 136,200 0.6191 0.610 - 0.610 0.610 0.620 220,000 0.6191 -1.61%
2001-07-18 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - -1.59%
2001-07-17 0 0.630 - 0.630 0.630 0.630 100,000 63,000 0.6300 0.630 - 0.630 0.630 0.630 100,000 0.6300 1.61%
2001-07-16 0 0.620 0.580 0.620 0.620 0.620 48,000 29,760 0.6200 0.620 0.580 0.620 0.620 0.620 48,000 0.6200 3.33%
2001-07-13 0 0.600 0.580 0.610 0.580 0.610 128,000 75,340 0.5886 0.600 0.580 0.610 0.580 0.610 128,000 0.5886 0.00%
2001-07-12 0 0.600 0.580 0.600 0.600 0.610 100,000 60,800 0.6080 0.600 0.580 0.600 0.600 0.610 100,000 0.6080 3.45%
2001-07-11 0 0.580 0.580 0.600 0.580 0.600 90,000 53,000 0.5889 0.580 0.580 0.600 0.580 0.600 90,000 0.5889 -6.45%
2001-07-10 0 0.620 - 0.620 0.620 0.620 200,000 124,000 0.6200 0.620 - 0.620 0.620 0.620 200,000 0.6200 -1.59%
2001-07-09 0 0.630 - 0.630 0.630 0.630 156,000 98,280 0.6300 0.630 - 0.630 0.630 0.630 156,000 0.6300 0.00%
2001-07-05 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2001-07-04 0 0.630 - 0.630 0.640 0.640 100,000 64,000 0.6400 0.630 - 0.630 0.640 0.640 100,000 0.6400 -1.56%
2001-07-03 0 0.640 - 0.640 0.640 0.640 80,000 51,200 0.6400 0.640 - 0.640 0.640 0.640 80,000 0.6400 -1.54%
2001-06-29 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2001-06-28 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2001-06-27 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -1.52%
2001-06-26 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - -1.49%
2001-06-22 0 0.670 - 0.680 - - 0 0 - 0.670 - 0.680 - - 0 - 0.00%
2001-06-21 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 3.08%
2001-06-20 0 0.650 0.590 0.650 0.650 0.650 46,000 29,900 0.6500 0.650 0.590 0.650 0.650 0.650 46,000 0.6500 5.18%
2001-06-19 0 0.618 0.600 0.680 - - 0 0 - 0.618 0.600 0.680 - - 0 - -0.03%
2001-06-18 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.618 0.591 0.618 0.618 0.618 11,000 0.6182 0.00%
2001-06-15 0 0.680 0.660 0.680 0.680 0.680 50,000 34,000 0.6800 0.618 0.600 0.618 0.618 0.618 55,000 0.6182 -1.45%
2001-06-14 0 0.690 0.660 0.690 0.690 0.690 110,000 75,900 0.6900 0.627 0.600 0.627 0.627 0.627 121,000 0.6273 4.55%
2001-06-13 0 0.660 0.660 0.680 0.650 0.650 50,000 32,800 0.6560 0.600 0.600 0.618 0.591 0.591 55,000 0.5964 -4.35%
2001-06-12 0 0.690 - 0.690 - - 0 0 - 0.627 - 0.627 - - 0 - -1.43%
2001-06-11 0 0.700 - 0.700 0.700 0.700 620,000 434,000 0.7000 0.636 - 0.636 0.636 0.636 682,000 0.6364 0.00%
2001-06-08 0 0.700 0.660 0.700 0.700 0.700 20,000 14,000 0.7000 0.636 0.600 0.636 0.636 0.636 22,000 0.6364 0.00%
2001-06-07 0 0.700 0.660 0.700 0.680 0.700 1,030,000 720,400 0.6994 0.636 0.600 0.636 0.618 0.636 1,133,000 0.6358 2.94%
2001-06-06 0 0.680 0.680 0.690 0.680 0.680 1,624,000 1,104,320 0.6800 0.618 0.618 0.627 0.618 0.618 1,786,400 0.6182 1.49%
2001-06-05 0 0.670 0.660 0.680 0.670 0.680 2,058,000 1,379,460 0.6703 0.609 0.600 0.618 0.609 0.618 2,263,800 0.6094 -4.29%
2001-06-04 0 0.700 0.660 0.710 - - 0 0 - 0.636 0.600 0.645 - - 0 - 0.00%
2001-06-01 0 0.700 0.660 0.710 0.700 0.700 28,000 19,600 0.7000 0.636 0.600 0.645 0.636 0.636 30,800 0.6364 0.00%
2001-05-31 0 0.700 0.670 0.720 0.700 0.700 106,000 74,200 0.7000 0.636 0.609 0.655 0.636 0.636 116,600 0.6364 0.00%
2001-05-30 0 0.700 0.700 0.720 0.700 0.710 908,000 641,900 0.7069 0.636 0.636 0.655 0.636 0.645 998,800 0.6427 0.00%
2001-05-29 0 0.700 0.700 0.710 0.700 0.730 2,576,000 1,811,400 0.7032 0.636 0.636 0.645 0.636 0.664 2,833,600 0.6393 2.94%
2001-05-28 0 0.680 - 0.680 0.670 0.680 1,950,000 1,325,000 0.6795 0.618 - 0.618 0.609 0.618 2,145,000 0.6177 1.49%
2001-05-25 0 0.670 0.660 0.690 0.670 0.690 114,000 77,220 0.6774 0.609 0.600 0.627 0.609 0.627 125,400 0.6158 -2.90%
2001-05-24 0 0.690 0.680 0.690 0.680 0.690 168,000 115,740 0.6889 0.627 0.618 0.627 0.618 0.627 184,800 0.6263 1.47%
2001-05-23 0 0.680 0.650 0.690 0.680 0.690 228,000 155,740 0.6831 0.618 0.591 0.627 0.618 0.627 250,800 0.6210 0.00%
2001-05-22 0 0.680 0.670 0.680 0.680 0.680 104,000 70,720 0.6800 0.618 0.609 0.618 0.618 0.618 114,400 0.6182 -1.45%
2001-05-21 0 0.690 - 0.690 0.690 0.690 260,000 179,400 0.6900 0.627 - 0.627 0.627 0.627 286,000 0.6273 0.00%
2001-05-18 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.627 0.618 0.627 0.627 0.627 110,000 0.6273 0.00%
2001-05-17 0 0.690 0.650 0.690 0.690 0.690 50,000 34,500 0.6900 0.627 0.591 0.627 0.627 0.627 55,000 0.6273 0.00%
2001-05-16 0 0.690 - 0.690 0.650 0.690 232,000 156,800 0.6759 0.627 - 0.627 0.591 0.627 255,200 0.6144 -4.17%
2001-05-15 0 0.720 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2001-05-14 0 0.720 0.680 0.750 0.720 0.720 600,000 432,000 0.7200 0.655 0.618 0.682 0.655 0.655 660,000 0.6545 0.00%
2001-05-11 0 0.720 0.720 0.800 0.720 0.720 2,188,000 1,575,360 0.7200 0.655 0.655 0.727 0.655 0.655 2,406,800 0.6545 -1.37%
2001-05-10 0 0.730 - 0.730 0.730 0.740 1,830,000 1,339,700 0.7321 0.664 - 0.664 0.664 0.673 2,013,000 0.6655 -1.35%
2001-05-09 0 0.740 0.690 0.790 0.730 0.740 2,024,000 1,487,760 0.7351 0.673 0.627 0.718 0.664 0.673 2,226,400 0.6682 -1.33%
2001-05-08 0 0.750 0.690 0.750 0.750 0.750 1,500,000 1,125,000 0.7500 0.682 0.627 0.682 0.682 0.682 1,650,000 0.6818 -2.60%
2001-05-07 0 0.770 - 0.780 0.770 0.770 1,000,000 770,000 0.7700 0.700 - 0.709 0.700 0.700 1,100,000 0.7000 0.00%
2001-05-04 0 0.770 - 0.780 - - 0 0 - 0.700 - 0.709 - - 0 - 0.00%
2001-05-03 0 0.770 - 0.790 0.770 0.800 310,000 245,400 0.7916 0.700 - 0.718 0.700 0.727 341,000 0.7196 -1.28%
2001-05-02 0 0.780 0.780 - - - 0 0 - 0.709 0.709 - - - 0 - 1.30%
2001-04-27 0 0.770 - 0.770 0.760 0.780 334,000 255,820 0.7659 0.700 - 0.700 0.691 0.709 367,400 0.6963 -1.28%
2001-04-26 0 0.780 - 0.790 0.780 0.790 120,000 94,100 0.7842 0.709 - 0.718 0.709 0.718 132,000 0.7129 -1.27%
2001-04-25 0 0.790 - 0.790 0.780 0.790 242,000 191,140 0.7898 0.718 - 0.718 0.709 0.718 266,200 0.7180 0.00%
2001-04-24 0 0.790 - 0.790 0.790 0.790 230,000 181,700 0.7900 0.718 - 0.718 0.718 0.718 253,000 0.7182 0.00%
2001-04-23 0 0.790 0.780 0.790 0.790 0.790 100,000 79,000 0.7900 0.718 0.709 0.718 0.718 0.718 110,000 0.7182 -1.25%
2001-04-20 0 0.800 - 0.800 0.800 0.810 74,000 59,700 0.8068 0.727 - 0.727 0.727 0.736 81,400 0.7334 -1.23%
2001-04-19 0 0.810 0.800 0.810 0.810 0.810 30,000 24,300 0.8100 0.736 0.727 0.736 0.736 0.736 33,000 0.7364 2.53%
2001-04-18 0 0.790 0.790 0.800 0.790 0.800 164,000 130,800 0.7976 0.718 0.718 0.727 0.718 0.727 180,400 0.7251 -2.47%
2001-04-17 0 0.810 0.800 0.810 0.800 0.810 230,000 184,800 0.8035 0.736 0.727 0.736 0.727 0.736 253,000 0.7304 0.00%
2001-04-12 0 0.810 0.790 0.820 0.790 0.810 238,000 189,580 0.7966 0.736 0.718 0.745 0.718 0.736 261,800 0.7241 2.53%
2001-04-11 0 0.790 0.770 0.790 0.760 0.790 40,000 30,640 0.7660 0.718 0.700 0.718 0.691 0.718 44,000 0.6964 3.95%
2001-04-10 0 0.760 0.760 - 0.740 0.760 230,000 172,900 0.7517 0.691 0.691 - 0.673 0.691 253,000 0.6834 1.33%
2001-04-09 0 0.750 0.740 - 0.740 0.750 212,000 158,620 0.7482 0.682 0.673 - 0.673 0.682 233,200 0.6802 -1.32%
2001-04-06 0 0.760 0.740 - 0.740 0.760 162,000 120,960 0.7467 0.691 0.673 - 0.673 0.691 178,200 0.6788 2.70%
2001-04-04 0 0.740 - 0.760 0.740 0.740 150,000 111,000 0.7400 0.673 - 0.691 0.673 0.673 165,000 0.6727 -1.33%
2001-04-03 0 0.750 0.730 0.750 0.730 0.750 118,000 88,100 0.7466 0.682 0.664 0.682 0.664 0.682 129,800 0.6787 0.00%
2001-04-02 0 0.750 - - 0.740 0.750 52,000 38,700 0.7442 0.682 - - 0.673 0.682 57,200 0.6766 0.00%
2001-03-30 0 0.750 - - 0.730 0.750 70,000 51,800 0.7400 0.682 - - 0.664 0.682 77,000 0.6727 2.74%
2001-03-29 0 0.730 - 0.730 0.700 0.730 100,000 70,400 0.7040 0.664 - 0.664 0.636 0.664 110,000 0.6400 4.29%
2001-03-28 0 0.700 0.700 - 0.700 0.700 48,000 33,600 0.7000 0.636 0.636 - 0.636 0.636 52,800 0.6364 1.45%
2001-03-27 0 0.690 0.690 - 0.690 0.690 116,000 80,040 0.6900 0.627 0.627 - 0.627 0.627 127,600 0.6273 -1.43%
2001-03-26 0 0.700 0.690 - 0.690 0.700 170,000 118,300 0.6959 0.636 0.627 - 0.627 0.636 187,000 0.6326 1.45%
2001-03-23 0 0.690 0.690 0.720 0.690 0.690 80,000 55,200 0.6900 0.627 0.627 0.655 0.627 0.627 88,000 0.6273 0.00%
2001-03-22 0 0.690 0.690 - 0.690 0.690 150,000 103,500 0.6900 0.627 0.627 - 0.627 0.627 165,000 0.6273 0.00%
2001-03-21 0 0.690 0.690 0.700 0.690 0.690 200,000 138,000 0.6900 0.627 0.627 0.636 0.627 0.627 220,000 0.6273 -1.43%
2001-03-20 0 0.700 0.700 - 0.690 0.710 450,000 315,500 0.7011 0.636 0.636 - 0.627 0.645 495,000 0.6374 0.00%
2001-03-19 0 0.700 0.700 - 0.690 0.700 490,000 341,200 0.6963 0.636 0.636 - 0.627 0.636 539,000 0.6330 -1.41%
2001-03-16 0 0.710 0.700 - 0.690 0.710 430,000 302,500 0.7035 0.645 0.636 - 0.627 0.645 473,000 0.6395 1.43%
2001-03-15 0 0.700 0.690 - 0.690 0.710 520,000 364,800 0.7015 0.636 0.627 - 0.627 0.645 572,000 0.6378 0.00%
2001-03-14 0 0.700 - - 0.700 0.710 510,000 361,100 0.7080 0.636 - - 0.636 0.645 561,000 0.6437 0.00%
2001-03-13 0 0.700 0.680 - 0.700 0.710 480,000 339,800 0.7079 0.636 0.618 - 0.636 0.645 528,000 0.6436 -1.41%
2001-03-12 0 0.710 0.710 0.770 0.710 0.720 742,000 532,820 0.7181 0.645 0.645 0.700 0.645 0.655 816,200 0.6528 -2.74%
2001-03-09 0 0.730 - - 0.730 0.750 388,000 286,420 0.7382 0.664 - - 0.664 0.682 426,800 0.6711 -1.35%
2001-03-08 0 0.740 0.730 - 0.730 0.740 180,000 131,900 0.7328 0.673 0.664 - 0.664 0.673 198,000 0.6662 1.37%
2001-03-07 0 0.730 0.730 - 0.730 0.740 150,000 110,100 0.7340 0.664 0.664 - 0.664 0.673 165,000 0.6673 0.00%
2001-03-06 0 0.730 0.730 - 0.730 0.730 160,000 116,800 0.7300 0.664 0.664 - 0.664 0.664 176,000 0.6636 0.00%
2001-03-05 0 0.730 0.730 - 0.730 0.730 272,000 198,560 0.7300 0.664 0.664 - 0.664 0.664 299,200 0.6636 1.39%
2001-03-02 0 0.720 0.720 - 0.710 0.720 120,000 86,200 0.7183 0.655 0.655 - 0.645 0.655 132,000 0.6530 1.41%
2001-03-01 0 0.710 0.710 - 0.710 0.720 250,000 178,500 0.7140 0.645 0.645 - 0.645 0.655 275,000 0.6491 -1.39%
2001-02-28 0 0.720 - 0.750 0.720 0.730 300,000 217,000 0.7233 0.655 - 0.682 0.655 0.664 330,000 0.6576 -1.37%
2001-02-27 0 0.730 0.700 - 0.730 0.730 352,000 256,960 0.7300 0.664 0.636 - 0.664 0.664 387,200 0.6636 -1.35%
2001-02-26 0 0.740 0.740 - 0.740 0.750 194,000 143,600 0.7402 0.673 0.673 - 0.673 0.682 213,400 0.6729 0.00%
2001-02-23 0 0.740 - - 0.740 0.750 240,000 178,000 0.7417 0.673 - - 0.673 0.682 264,000 0.6742 1.37%
2001-02-22 0 0.730 0.730 - 0.730 0.730 200,000 146,000 0.7300 0.664 0.664 - 0.664 0.664 220,000 0.6636 0.00%
2001-02-21 0 0.730 - - 0.730 0.750 300,000 222,000 0.7400 0.664 - - 0.664 0.682 330,000 0.6727 -1.35%
2001-02-20 0 0.740 0.740 0.750 0.740 0.750 260,000 194,500 0.7481 0.673 0.673 0.682 0.673 0.682 286,000 0.6801 -1.33%
2001-02-19 0 0.750 - - 0.750 0.750 380,000 285,000 0.7500 0.682 - - 0.682 0.682 418,000 0.6818 0.00%
2001-02-16 0 0.750 0.750 - 0.750 0.750 266,000 199,500 0.7500 0.682 0.682 - 0.682 0.682 292,600 0.6818 0.00%
2001-02-15 0 0.750 0.740 - 0.750 0.750 1,000,000 750,000 0.7500 0.682 0.673 - 0.682 0.682 1,100,000 0.6818 0.00%
2001-02-14 0 0.750 0.740 - 0.750 0.750 500,000 375,000 0.7500 0.682 0.673 - 0.682 0.682 550,000 0.6818 0.00%
2001-02-13 0 0.750 0.740 - 0.740 0.750 200,000 149,500 0.7475 0.682 0.673 - 0.673 0.682 220,000 0.6795 0.00%
2001-02-12 0 0.750 0.740 - 0.740 0.750 150,000 112,000 0.7467 0.682 0.673 - 0.673 0.682 165,000 0.6788 0.00%
2001-02-09 0 0.750 0.740 - 0.750 0.750 130,000 97,500 0.7500 0.682 0.673 - 0.682 0.682 143,000 0.6818 0.00%
2001-02-08 0 0.750 0.740 - 0.750 0.750 110,000 82,500 0.7500 0.682 0.673 - 0.682 0.682 121,000 0.6818 1.35%
2001-02-07 0 0.740 0.730 - 0.740 0.750 70,000 52,200 0.7457 0.673 0.664 - 0.673 0.682 77,000 0.6779 -1.33%
2001-02-06 0 0.750 0.750 - 0.740 0.750 110,000 82,300 0.7482 0.682 0.682 - 0.673 0.682 121,000 0.6802 1.35%
2001-02-05 0 0.740 - - 0.740 0.740 100,000 74,000 0.7400 0.673 - - 0.673 0.673 110,000 0.6727 0.00%
2001-02-02 0 0.740 0.700 0.740 0.740 0.740 60,000 44,400 0.7400 0.673 0.636 0.673 0.673 0.673 66,000 0.6727 -1.33%
2001-02-01 0 0.750 0.700 0.750 0.700 0.750 90,000 65,580 0.7287 0.682 0.636 0.682 0.636 0.682 99,000 0.6624 0.00%
2001-01-31 0 0.750 0.750 - 0.720 0.750 220,000 163,200 0.7418 0.682 0.682 - 0.655 0.682 242,000 0.6744 -1.32%
2001-01-30 0 0.760 0.750 0.760 0.760 0.770 80,000 61,100 0.7638 0.691 0.682 0.691 0.691 0.700 88,000 0.6943 -1.30%
2001-01-29 0 0.770 - 0.780 - - 0 0 - 0.700 - 0.709 - - 0 - 0.00%
2001-01-23 0 0.770 0.740 0.770 0.780 0.780 2,500,000 1,950,000 0.7800 0.700 0.673 0.700 0.709 0.709 2,750,000 0.7091 -1.28%
2001-01-22 0 0.780 0.740 0.800 0.770 0.780 4,500,000 3,480,000 0.7733 0.709 0.673 0.727 0.700 0.709 4,950,000 0.7030 0.00%
2001-01-19 0 0.780 - - 0.770 0.780 4,500,000 3,480,000 0.7733 0.709 - - 0.700 0.709 4,950,000 0.7030 0.00%
2001-01-18 0 0.780 - 0.790 0.780 0.780 3,800,000 2,964,000 0.7800 0.709 - 0.718 0.709 0.709 4,180,000 0.7091 -1.27%
2001-01-17 0 0.790 0.790 0.800 0.790 0.790 168,000 132,720 0.7900 0.718 0.718 0.727 0.718 0.718 184,800 0.7182 0.00%
2001-01-16 0 0.790 - 0.830 0.790 0.790 120,000 94,800 0.7900 0.718 - 0.755 0.718 0.718 132,000 0.7182 0.00%
2001-01-15 0 0.790 0.790 - 0.790 0.800 126,000 99,720 0.7914 0.718 0.718 - 0.718 0.727 138,600 0.7195 -1.25%
2001-01-12 0 0.800 0.790 0.840 0.790 0.800 150,000 119,000 0.7933 0.727 0.718 0.764 0.718 0.727 165,000 0.7212 1.27%
2001-01-11 0 0.790 0.790 0.840 0.790 0.800 60,000 47,700 0.7950 0.718 0.718 0.764 0.718 0.727 66,000 0.7227 0.00%
2001-01-10 0 0.790 0.790 0.830 0.790 0.790 118,000 93,220 0.7900 0.718 0.718 0.755 0.718 0.718 129,800 0.7182 0.00%
2001-01-09 0 0.790 - 0.790 0.790 0.800 200,000 158,100 0.7905 0.718 - 0.718 0.718 0.727 220,000 0.7186 0.00%
2001-01-08 0 0.790 0.780 0.820 0.790 0.800 232,000 183,300 0.7901 0.718 0.709 0.745 0.718 0.727 255,200 0.7183 0.00%
2001-01-05 0 0.790 - 0.800 0.780 0.800 166,000 130,700 0.7873 0.718 - 0.727 0.709 0.727 182,600 0.7158 1.28%
2001-01-04 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.709 0.709 0.727 0.709 0.709 44,000 0.7091 2.63%
2001-01-03 0 0.760 0.760 - 0.760 0.760 360,000 273,600 0.7600 0.691 0.691 - 0.691 0.691 396,000 0.6909 0.00%
2001-01-02 0 0.760 - 0.760 0.760 0.780 400,000 308,000 0.7700 0.691 - 0.691 0.691 0.709 440,000 0.7000 0.00%
2000-12-29 0 0.760 - 0.770 0.740 0.790 706,000 550,780 0.7801 0.691 - 0.700 0.673 0.718 776,600 0.7092 -3.80%
2000-12-28 0 0.790 0.790 0.810 0.790 0.800 400,000 318,000 0.7950 0.718 0.718 0.736 0.718 0.727 440,000 0.7227 0.00%
2000-12-27 0 0.790 - 0.800 0.790 0.800 510,000 407,000 0.7980 0.718 - 0.727 0.718 0.727 561,000 0.7255 -1.25%
2000-12-22 0 0.800 0.790 0.810 0.800 0.800 742,000 593,600 0.8000 0.727 0.718 0.736 0.727 0.727 816,200 0.7273 -1.23%
2000-12-21 0 0.810 0.800 - 0.800 0.810 384,000 308,200 0.8026 0.736 0.727 - 0.727 0.736 422,400 0.7296 1.25%
2000-12-20 0 0.800 0.800 0.810 0.800 0.810 600,000 482,000 0.8033 0.727 0.727 0.736 0.727 0.736 660,000 0.7303 0.00%
2000-12-19 0 0.800 0.790 0.810 0.790 0.800 1,000,000 799,800 0.7998 0.727 0.718 0.736 0.718 0.727 1,100,000 0.7271 2.56%
2000-12-18 0 0.780 - - 0.780 0.790 350,000 274,500 0.7843 0.709 - - 0.709 0.718 385,000 0.7130 0.00%
2000-12-15 0 0.780 0.780 0.810 0.780 0.800 272,000 215,660 0.7929 0.709 0.709 0.736 0.709 0.727 299,200 0.7208 -2.50%
2000-12-14 0 0.800 0.790 0.810 0.790 0.800 260,000 206,900 0.7958 0.727 0.718 0.736 0.718 0.727 286,000 0.7234 0.00%
2000-12-13 0 0.800 0.800 0.840 0.790 0.800 380,000 303,800 0.7995 0.727 0.727 0.764 0.718 0.727 418,000 0.7268 1.27%
2000-12-12 0 0.790 0.790 0.810 0.790 0.800 478,000 382,220 0.7996 0.718 0.718 0.736 0.718 0.727 525,800 0.7269 -1.25%
2000-12-11 0 0.800 0.800 0.840 0.800 0.810 500,000 400,300 0.8006 0.727 0.727 0.764 0.727 0.736 550,000 0.7278 0.00%
2000-12-08 0 0.800 0.800 0.810 0.800 0.810 378,000 303,300 0.8024 0.727 0.727 0.736 0.727 0.736 415,800 0.7294 0.00%
2000-12-07 0 0.800 0.800 0.820 0.800 0.810 480,000 384,500 0.8010 0.727 0.727 0.745 0.727 0.736 528,000 0.7282 0.00%
2000-12-06 0 0.800 0.800 0.820 0.800 0.810 400,000 320,900 0.8023 0.727 0.727 0.745 0.727 0.736 440,000 0.7293 0.00%
2000-12-05 0 0.800 0.790 0.810 0.800 0.800 660,000 528,000 0.8000 0.727 0.718 0.736 0.727 0.727 726,000 0.7273 0.00%
2000-12-04 0 0.800 0.790 0.800 0.770 0.800 500,000 398,900 0.7978 0.727 0.718 0.727 0.700 0.727 550,000 0.7253 1.27%
2000-12-01 0 0.790 0.790 0.810 0.780 0.800 534,000 424,200 0.7944 0.718 0.718 0.736 0.709 0.727 587,400 0.7222 0.00%
2000-11-30 0 0.790 0.790 0.830 0.790 0.810 610,000 488,200 0.8003 0.718 0.718 0.755 0.718 0.736 671,000 0.7276 0.00%
2000-11-29 0 0.790 0.790 0.840 0.790 0.830 358,000 285,220 0.7967 0.718 0.718 0.764 0.718 0.755 393,800 0.7243 -2.47%
2000-11-28 0 0.810 0.810 0.850 0.810 0.850 550,000 459,000 0.8345 0.736 0.736 0.773 0.736 0.773 605,000 0.7587 0.00%
2000-11-27 0 0.810 0.810 0.820 0.790 0.820 610,000 493,400 0.8089 0.736 0.736 0.745 0.718 0.745 671,000 0.7353 1.25%
2000-11-24 0 0.800 0.780 0.820 0.790 0.830 810,000 659,400 0.8141 0.727 0.709 0.745 0.718 0.755 891,000 0.7401 0.00%
2000-11-23 0 0.800 0.800 0.830 0.800 0.820 570,000 459,500 0.8061 0.727 0.727 0.755 0.727 0.745 627,000 0.7329 0.00%
2000-11-22 0 0.800 0.800 0.830 0.800 0.830 540,000 445,000 0.8241 0.727 0.727 0.755 0.727 0.755 594,000 0.7492 -3.61%
2000-11-21 0 0.830 0.820 0.850 0.810 0.830 780,000 643,800 0.8254 0.755 0.745 0.773 0.736 0.755 858,000 0.7503 5.06%
2000-11-20 0 0.790 0.790 0.820 0.760 0.800 358,000 280,820 0.7844 0.718 0.718 0.745 0.691 0.727 393,800 0.7131 2.60%
2000-11-17 0 0.770 0.760 0.800 0.750 0.800 460,000 356,100 0.7741 0.700 0.691 0.727 0.682 0.727 506,000 0.7038 -1.28%
2000-11-16 0 0.780 0.780 - 0.760 0.790 380,000 294,600 0.7753 0.709 0.709 - 0.691 0.718 418,000 0.7048 0.00%
2000-11-15 0 0.780 0.770 - 0.750 0.780 170,000 129,000 0.7588 0.709 0.700 - 0.682 0.709 187,000 0.6898 5.41%
2000-11-14 0 0.740 0.730 - 0.730 0.750 514,000 383,000 0.7451 0.673 0.664 - 0.664 0.682 565,400 0.6774 1.37%
2000-11-13 0 0.730 - - 0.730 0.760 410,000 303,300 0.7398 0.664 - - 0.664 0.691 451,000 0.6725 -3.95%
2000-11-10 0 0.760 0.760 - 0.760 0.780 350,000 269,600 0.7703 0.691 0.691 - 0.691 0.709 385,000 0.7003 -1.30%
2000-11-09 0 0.770 0.770 - 0.770 0.770 440,000 338,800 0.7700 0.700 0.700 - 0.700 0.700 484,000 0.7000 0.00%
2000-11-08 0 0.770 - - 0.770 0.790 450,000 349,500 0.7767 0.700 - - 0.700 0.718 495,000 0.7061 -1.28%
2000-11-07 0 0.780 - 0.850 0.780 0.820 420,000 331,800 0.7900 0.709 - 0.773 0.709 0.745 462,000 0.7182 -4.88%
2000-11-06 0 0.820 0.780 - 0.780 0.830 360,000 291,000 0.8083 0.745 0.709 - 0.709 0.755 396,000 0.7348 0.00%
2000-11-03 0 0.820 0.820 0.850 0.810 0.840 190,000 154,200 0.8116 0.745 0.745 0.773 0.736 0.764 209,000 0.7378 -2.38%
2000-11-02 0 0.840 0.830 0.850 0.840 0.840 16,000 13,440 0.8400 0.764 0.755 0.773 0.764 0.764 17,600 0.7636 2.44%
2000-11-01 0 0.820 0.820 0.860 0.820 0.820 260,000 213,200 0.8200 0.745 0.745 0.782 0.745 0.745 286,000 0.7455 2.50%
2000-10-31 0 0.800 0.800 - 0.780 0.800 360,000 287,000 0.7972 0.727 0.727 - 0.709 0.727 396,000 0.7247 3.90%
2000-10-30 0 0.770 0.770 - 0.770 0.780 598,000 464,840 0.7773 0.700 0.700 - 0.700 0.709 657,800 0.7067 0.00%
2000-10-27 0 0.770 0.770 - 0.770 0.780 716,000 555,820 0.7763 0.700 0.700 - 0.700 0.709 787,600 0.7057 0.00%
2000-10-26 0 0.770 0.770 - 0.770 0.780 670,000 518,400 0.7737 0.700 0.700 - 0.700 0.709 737,000 0.7034 -1.28%
2000-10-25 0 0.780 0.780 0.830 0.780 0.780 620,000 483,600 0.7800 0.709 0.709 0.755 0.709 0.709 682,000 0.7091 0.00%
2000-10-24 0 0.780 0.780 - 0.770 0.780 310,000 241,700 0.7797 0.709 0.709 - 0.700 0.709 341,000 0.7088 1.30%
2000-10-23 0 0.770 0.770 - 0.760 0.770 636,000 489,660 0.7699 0.700 0.700 - 0.691 0.700 699,600 0.6999 0.00%
2000-10-20 0 0.770 0.770 - 0.760 0.770 704,000 541,080 0.7686 0.700 0.700 - 0.691 0.700 774,400 0.6987 4.05%
2000-10-19 0 0.740 0.740 0.800 0.740 0.770 652,000 491,580 0.7540 0.673 0.673 0.727 0.673 0.700 717,200 0.6854 -1.33%
2000-10-18 0 0.750 0.750 - 0.750 0.770 536,000 407,940 0.7611 0.682 0.682 - 0.682 0.700 589,600 0.6919 -2.60%
2000-10-17 0 0.770 0.770 0.830 0.760 0.790 388,000 299,360 0.7715 0.700 0.700 0.755 0.691 0.718 426,800 0.7014 0.00%
2000-10-16 0 0.770 0.770 - 0.770 0.790 322,000 252,780 0.7850 0.700 0.700 - 0.700 0.718 354,200 0.7137 0.00%
2000-10-13 0 0.770 0.770 0.810 0.760 0.760 250,000 190,000 0.7600 0.700 0.700 0.736 0.691 0.691 275,000 0.6909 0.00%
2000-10-12 0 0.770 0.770 0.840 0.750 0.770 472,000 359,760 0.7622 0.700 0.700 0.764 0.682 0.700 519,200 0.6929 1.32%
2000-10-11 0 0.760 0.760 0.840 0.760 0.770 440,000 335,500 0.7625 0.691 0.691 0.764 0.691 0.700 484,000 0.6932 0.00%
2000-10-10 0 0.760 0.760 0.840 0.760 0.770 620,000 474,200 0.7648 0.691 0.691 0.764 0.691 0.700 682,000 0.6953 1.33%
2000-10-09 0 0.750 0.740 0.820 0.740 0.760 716,000 537,440 0.7506 0.682 0.673 0.745 0.673 0.691 787,600 0.6824 0.00%
2000-10-05 0 0.750 0.750 0.820 0.740 0.760 708,000 529,740 0.7482 0.682 0.682 0.745 0.673 0.691 778,800 0.6802 0.00%
2000-10-04 0 0.750 0.740 0.810 0.740 0.770 680,000 510,280 0.7504 0.682 0.673 0.736 0.673 0.700 748,000 0.6822 1.35%
2000-10-03 0 0.740 0.740 0.810 0.740 0.750 556,000 412,420 0.7418 0.673 0.673 0.736 0.673 0.682 611,600 0.6743 0.00%
2000-09-29 0 0.740 0.740 0.810 0.740 0.760 682,000 507,980 0.7448 0.673 0.673 0.736 0.673 0.691 750,200 0.6771 0.00%
2000-09-28 0 0.740 0.740 0.810 0.740 0.790 568,000 423,820 0.7462 0.673 0.673 0.736 0.673 0.718 624,800 0.6783 0.00%
2000-09-27 0 0.740 0.730 0.780 0.740 0.760 660,000 488,600 0.7403 0.673 0.664 0.709 0.673 0.691 726,000 0.6730 0.00%
2000-09-26 0 0.740 0.730 0.800 0.740 0.760 520,000 385,360 0.7411 0.673 0.664 0.727 0.673 0.691 572,000 0.6737 0.00%
2000-09-25 0 0.740 0.740 0.800 0.730 0.790 638,000 478,120 0.7494 0.673 0.673 0.727 0.664 0.718 701,800 0.6813 1.37%
2000-09-22 0 0.730 0.730 0.790 0.730 0.750 596,000 435,280 0.7303 0.664 0.664 0.718 0.664 0.682 655,600 0.6639 0.00%
2000-09-21 0 0.730 0.720 - 0.720 0.740 476,000 346,920 0.7288 0.664 0.655 - 0.655 0.673 523,600 0.6626 1.39%
2000-09-20 0 0.720 0.720 0.790 0.720 0.750 802,000 584,540 0.7289 0.655 0.655 0.718 0.655 0.682 882,200 0.6626 1.41%
2000-09-19 0 0.710 0.710 - 0.700 0.720 604,000 426,440 0.7060 0.645 0.645 - 0.636 0.655 664,400 0.6418 0.00%
2000-09-18 0 0.710 0.710 - 0.710 0.720 548,000 389,480 0.7107 0.645 0.645 - 0.645 0.655 602,800 0.6461 0.00%
2000-09-15 0 0.710 0.710 0.740 0.710 0.720 568,000 407,280 0.7170 0.645 0.645 0.673 0.645 0.655 624,800 0.6519 0.00%
2000-09-14 0 0.710 0.710 - 0.710 0.730 602,000 431,320 0.7165 0.645 0.645 - 0.645 0.664 662,200 0.6513 -1.39%
2000-09-12 0 0.720 0.720 0.790 0.720 0.740 614,000 451,080 0.7347 0.655 0.655 0.718 0.655 0.673 675,400 0.6679 -2.70%
2000-09-11 0 0.740 0.740 0.790 0.740 0.750 730,000 546,700 0.7489 0.673 0.673 0.718 0.673 0.682 803,000 0.6808 -1.33%
2000-09-08 0 0.750 0.750 0.790 0.740 0.750 562,000 421,300 0.7496 0.682 0.682 0.718 0.673 0.682 618,200 0.6815 1.35%
2000-09-07 0 0.740 0.740 - 0.730 0.750 570,000 421,760 0.7399 0.673 0.673 - 0.664 0.682 627,000 0.6727 0.00%
2000-09-06 0 0.740 0.740 0.790 0.740 0.750 718,000 536,820 0.7477 0.673 0.673 0.718 0.673 0.682 789,800 0.6797 -1.33%
2000-09-05 0 0.750 0.750 0.790 0.740 0.740 304,000 224,960 0.7400 0.682 0.682 0.718 0.673 0.673 334,400 0.6727 1.35%
2000-09-04 0 0.740 0.740 0.790 0.740 0.750 778,000 579,720 0.7451 0.673 0.673 0.718 0.673 0.682 855,800 0.6774 -1.33%
2000-09-01 0 0.750 0.740 0.780 0.740 0.750 666,000 498,840 0.7490 0.682 0.673 0.709 0.673 0.682 732,600 0.6809 0.00%
2000-08-31 0 0.750 0.750 0.780 0.740 0.750 252,000 187,220 0.7429 0.682 0.682 0.709 0.673 0.682 277,200 0.6754 0.00%
2000-08-30 0 0.750 0.750 0.770 0.750 0.770 254,000 192,860 0.7593 0.682 0.682 0.700 0.682 0.700 279,400 0.6903 -7.41%
2000-08-29 0 0.810 0.810 - 0.720 0.760 148,000 111,320 0.7522 0.736 0.736 - 0.655 0.691 162,800 0.6838 12.50%
2000-08-28 0 0.720 0.720 0.750 0.700 0.700 284,000 198,800 0.7000 0.655 0.655 0.682 0.636 0.636 312,400 0.6364 2.86%
2000-08-25 0 0.700 0.700 - 0.690 0.730 664,000 469,580 0.7072 0.636 0.636 - 0.627 0.664 730,400 0.6429 0.00%
2000-08-24 0 0.700 0.690 0.750 0.700 0.740 850,000 615,000 0.7235 0.636 0.627 0.682 0.636 0.673 935,000 0.6578 0.00%
2000-08-23 0 0.700 0.700 - 0.700 0.710 684,000 480,300 0.7022 0.636 0.636 - 0.636 0.645 752,400 0.6384 1.45%
2000-08-22 0 0.690 0.690 - 0.690 0.720 828,000 585,920 0.7076 0.627 0.627 - 0.627 0.655 910,800 0.6433 -1.43%
2000-08-21 0 0.700 0.700 - 0.700 0.710 650,000 460,000 0.7077 0.636 0.636 - 0.636 0.645 715,000 0.6434 0.00%
2000-08-18 0 0.700 0.700 - 0.700 0.740 1,030,000 742,120 0.7205 0.636 0.636 - 0.636 0.673 1,133,000 0.6550 -2.78%
2000-08-17 0 0.720 0.720 - 0.710 0.740 618,000 441,320 0.7141 0.655 0.655 - 0.645 0.673 679,800 0.6492 1.41%
2000-08-16 0 0.710 0.710 - 0.710 0.740 450,000 325,200 0.7227 0.645 0.645 - 0.645 0.673 495,000 0.6570 0.00%
2000-08-15 0 0.710 0.710 - 0.710 0.720 570,000 405,900 0.7121 0.645 0.645 - 0.645 0.655 627,000 0.6474 0.00%
2000-08-14 0 0.710 0.710 - 0.710 0.740 644,000 462,220 0.7177 0.645 0.645 - 0.645 0.673 708,400 0.6525 -2.74%
2000-08-11 0 0.730 0.730 0.750 0.710 0.730 702,000 501,120 0.7138 0.664 0.664 0.682 0.645 0.664 772,200 0.6490 2.82%
2000-08-10 0 0.710 0.710 - 0.710 0.730 558,000 398,540 0.7142 0.645 0.645 - 0.645 0.664 613,800 0.6493 0.00%
2000-08-09 0 0.710 0.710 0.740 0.710 0.730 470,000 334,100 0.7109 0.645 0.645 0.673 0.645 0.664 517,000 0.6462 1.43%
2000-08-08 0 0.700 0.700 0.740 0.700 0.730 480,000 341,900 0.7123 0.636 0.636 0.673 0.636 0.664 528,000 0.6475 0.00%
2000-08-07 0 0.700 0.700 - 0.700 0.730 588,000 412,700 0.7019 0.636 0.636 - 0.636 0.664 646,800 0.6381 1.45%
2000-08-04 0 0.690 0.690 0.750 0.690 0.710 504,000 348,840 0.6921 0.627 0.627 0.682 0.627 0.645 554,400 0.6292 0.00%
2000-08-03 0 0.690 0.690 0.750 0.690 0.730 686,000 486,140 0.7087 0.627 0.627 0.682 0.627 0.664 754,600 0.6442 0.00%
2000-08-02 0 0.690 0.690 0.750 0.690 0.740 714,000 504,560 0.7067 0.627 0.627 0.682 0.627 0.673 785,400 0.6424 0.00%
2000-08-01 0 0.690 0.690 0.750 0.690 0.740 636,000 446,140 0.7015 0.627 0.627 0.682 0.627 0.673 699,600 0.6377 -1.43%
2000-07-31 0 0.700 0.700 0.750 0.700 0.740 780,000 548,600 0.7033 0.636 0.636 0.682 0.636 0.673 858,000 0.6394 0.00%
2000-07-28 0 0.700 0.700 0.750 0.700 0.710 618,000 435,600 0.7049 0.636 0.636 0.682 0.636 0.645 679,800 0.6408 0.00%
2000-07-27 0 0.700 0.700 0.730 0.690 0.730 534,000 373,820 0.7000 0.636 0.636 0.664 0.627 0.664 587,400 0.6364 1.45%
2000-07-26 0 0.690 0.690 0.750 0.690 0.730 412,000 287,060 0.6967 0.627 0.627 0.682 0.627 0.664 453,200 0.6334 -1.43%
2000-07-25 0 0.700 0.700 0.750 0.680 0.730 410,000 285,800 0.6971 0.636 0.636 0.682 0.618 0.664 451,000 0.6337 2.94%
2000-07-24 0 0.680 0.680 0.720 0.660 0.700 620,000 422,000 0.6806 0.618 0.618 0.655 0.600 0.636 682,000 0.6188 0.00%
2000-07-21 0 0.680 0.670 0.740 0.670 0.700 612,000 416,400 0.6804 0.618 0.609 0.673 0.609 0.636 673,200 0.6185 0.00%
2000-07-20 0 0.680 0.680 - 0.660 0.700 770,000 529,800 0.6881 0.618 0.618 - 0.600 0.636 847,000 0.6255 0.00%
2000-07-19 0 0.680 0.670 - 0.650 0.680 400,000 266,000 0.6650 0.618 0.609 - 0.591 0.618 440,000 0.6045 3.03%
2000-07-18 0 0.660 0.660 0.680 0.660 0.660 40,000 26,400 0.6600 0.600 0.600 0.618 0.600 0.600 44,000 0.6000 1.54%
2000-07-17 0 0.650 0.650 0.700 0.650 0.650 330,000 214,500 0.6500 0.591 0.591 0.636 0.591 0.591 363,000 0.5909 -1.52%
2000-07-14 0 0.660 0.660 0.690 0.650 0.650 200,000 130,000 0.6500 0.600 0.600 0.627 0.591 0.591 220,000 0.5909 1.54%
2000-07-13 0 0.650 0.650 0.690 0.650 0.650 250,000 162,500 0.6500 0.591 0.591 0.627 0.591 0.591 275,000 0.5909 0.00%
2000-07-12 0 0.650 0.650 0.670 0.650 0.650 270,000 175,500 0.6500 0.591 0.591 0.609 0.591 0.591 297,000 0.5909 0.00%
2000-07-11 0 0.650 0.650 0.680 0.640 0.650 210,000 135,700 0.6462 0.591 0.591 0.618 0.582 0.591 231,000 0.5874 0.00%
2000-07-10 0 0.650 0.650 0.680 0.640 0.650 170,000 109,800 0.6459 0.591 0.591 0.618 0.582 0.591 187,000 0.5872 0.00%
2000-07-07 0 0.650 0.650 0.700 0.650 0.650 64,000 41,600 0.6500 0.591 0.591 0.636 0.591 0.591 70,400 0.5909 0.00%
2000-07-06 0 0.650 0.640 0.690 0.640 0.650 100,000 64,500 0.6450 0.591 0.582 0.627 0.582 0.591 110,000 0.5864 1.56%
2000-07-05 0 0.640 0.640 - 0.640 0.640 68,000 43,520 0.6400 0.582 0.582 - 0.582 0.582 74,800 0.5818 0.00%
2000-07-04 0 0.640 0.630 0.650 0.630 0.650 240,000 153,800 0.6408 0.582 0.573 0.591 0.573 0.591 264,000 0.5826 1.59%
2000-07-03 0 0.630 0.630 0.650 0.630 0.630 40,000 25,200 0.6300 0.573 0.573 0.591 0.573 0.573 44,000 0.5727 -3.08%
2000-06-30 0 0.650 0.640 0.680 0.630 0.650 344,000 220,600 0.6413 0.591 0.582 0.618 0.573 0.591 378,400 0.5830 0.00%
2000-06-29 0 0.650 0.640 0.680 0.640 0.650 96,000 61,960 0.6454 0.591 0.582 0.618 0.582 0.591 105,600 0.5867 1.56%
2000-06-28 0 0.640 0.640 0.680 0.640 0.640 40,000 25,600 0.6400 0.582 0.582 0.618 0.582 0.582 44,000 0.5818 0.00%
2000-06-27 0 0.640 0.630 - 0.620 0.640 88,382 55,542 0.6284 0.582 0.573 - 0.564 0.582 97,220 0.5713 1.59%
2000-06-26 0 0.630 0.630 - 0.620 0.620 50,000 31,000 0.6200 0.573 0.573 - 0.564 0.564 55,000 0.5636 0.00%
2000-06-23 0 0.630 0.630 0.660 0.620 0.620 16,000 9,920 0.6200 0.573 0.573 0.600 0.564 0.564 17,600 0.5636 1.61%
2000-06-22 0 0.620 0.620 0.640 0.620 0.630 42,000 26,260 0.6252 0.564 0.564 0.582 0.564 0.573 46,200 0.5684 -1.59%
2000-06-21 0 0.630 0.630 0.640 0.630 0.630 100,000 63,000 0.6300 0.573 0.573 0.582 0.573 0.573 110,000 0.5727 0.00%
2000-06-20 0 0.630 0.630 0.640 0.630 0.630 170,000 107,100 0.6300 0.573 0.573 0.582 0.573 0.573 187,000 0.5727 -1.56%
2000-06-19 0 0.640 0.630 0.650 0.630 0.640 114,000 72,800 0.6386 0.582 0.573 0.591 0.573 0.582 125,400 0.5805 1.59%
2000-06-16 0 0.660 0.660 0.670 0.660 0.660 110,000 72,600 0.6600 0.573 0.573 0.581 0.573 0.573 126,762 0.5727 0.00%
2000-06-15 0 0.660 0.660 0.680 0.660 0.660 100,000 66,000 0.6600 0.573 0.573 0.590 0.573 0.573 115,238 0.5727 -2.94%
2000-06-14 0 0.680 0.660 0.680 0.660 0.680 220,000 146,200 0.6645 0.590 0.573 0.590 0.573 0.590 253,524 0.5767 3.03%
2000-06-13 0 0.660 0.660 0.690 0.650 0.650 150,000 97,500 0.6500 0.573 0.573 0.599 0.564 0.564 172,857 0.5640 -2.94%
2000-06-12 0 0.680 0.660 0.690 0.680 0.680 260,000 176,800 0.6800 0.590 0.573 0.599 0.590 0.590 299,619 0.5901 0.00%
2000-06-09 0 0.680 0.650 0.690 0.670 0.680 1,254,000 840,280 0.6701 0.590 0.564 0.599 0.581 0.590 1,445,086 0.5815 1.49%
2000-06-08 0 0.670 0.670 0.690 0.640 0.650 1,290,000 833,220 0.6459 0.581 0.581 0.599 0.555 0.564 1,486,571 0.5605 0.00%
2000-06-07 0 0.670 0.670 0.690 0.640 0.670 1,406,000 924,020 0.6572 0.581 0.581 0.599 0.555 0.581 1,620,248 0.5703 1.52%
2000-06-05 0 0.660 0.660 0.690 0.640 0.660 292,000 189,120 0.6477 0.573 0.573 0.599 0.555 0.573 336,495 0.5620 1.54%
2000-06-02 0 0.650 0.650 0.700 0.640 0.660 196,000 126,480 0.6453 0.564 0.564 0.607 0.555 0.573 225,867 0.5600 -1.52%
2000-06-01 0 0.660 0.660 0.700 0.640 0.650 60,000 38,500 0.6417 0.573 0.573 0.607 0.555 0.564 69,143 0.5568 1.54%
2000-05-31 0 0.650 0.650 0.690 0.630 0.630 100,000 63,000 0.6300 0.564 0.564 0.599 0.547 0.547 115,238 0.5467 0.00%
2000-05-30 0 0.650 0.650 0.690 0.630 0.650 120,000 76,600 0.6383 0.564 0.564 0.599 0.547 0.564 138,286 0.5539 -2.99%
2000-05-29 0 0.670 0.650 0.690 - - 0 0 - 0.581 0.564 0.599 - - 0 - 0.00%
2000-05-26 0 0.670 0.650 0.670 0.670 0.670 30,000 20,100 0.6700 0.581 0.564 0.581 0.581 0.581 34,571 0.5814 0.00%
2000-05-25 0 0.670 0.650 0.670 0.670 0.690 88,000 60,160 0.6836 0.581 0.564 0.581 0.581 0.599 101,410 0.5932 -2.90%
2000-05-24 0 0.690 0.680 0.700 0.690 0.700 150,000 104,900 0.6993 0.599 0.590 0.607 0.599 0.607 172,857 0.6069 -1.43%
2000-05-23 0 0.700 0.700 0.720 0.700 0.700 18,000 12,600 0.7000 0.607 0.607 0.625 0.607 0.607 20,743 0.6074 0.00%
2000-05-22 0 0.700 0.720 0.750 0.610 0.720 512,000 350,320 0.6842 0.607 0.625 0.651 0.529 0.625 590,019 0.5937 9.38%
2000-05-19 0 0.640 0.640 0.650 0.600 0.620 628,000 377,360 0.6009 0.555 0.555 0.564 0.521 0.538 723,695 0.5214 3.23%
2000-05-18 0 0.620 0.620 - 0.600 0.600 480,000 288,000 0.6000 0.538 0.538 - 0.521 0.521 553,143 0.5207 1.64%
2000-05-17 0 0.610 0.610 0.640 0.590 0.610 312,000 186,320 0.5972 0.529 0.529 0.555 0.512 0.529 359,543 0.5182 1.67%
2000-05-16 0 0.600 0.600 0.640 0.580 0.600 480,000 282,000 0.5875 0.521 0.521 0.555 0.503 0.521 553,143 0.5098 0.00%
2000-05-15 0 0.600 0.600 - 0.600 0.600 116,000 69,600 0.6000 0.521 0.521 - 0.521 0.521 133,676 0.5207 1.69%
2000-05-12 0 0.590 0.590 - 0.590 0.590 150,000 88,500 0.5900 0.512 0.512 - 0.512 0.512 172,857 0.5120 0.00%
2000-05-10 0 0.590 0.590 0.640 0.590 0.590 300,000 177,000 0.5900 0.512 0.512 0.555 0.512 0.512 345,714 0.5120 0.00%
2000-05-09 0 0.590 0.590 - 0.570 0.590 410,000 235,500 0.5744 0.512 0.512 - 0.495 0.512 472,476 0.4984 0.00%
2000-05-08 0 0.590 0.590 0.660 0.580 0.590 1,932,885 1,138,849 0.5892 0.512 0.512 0.573 0.503 0.512 2,227,420 0.5113 -1.67%
2000-05-05 0 0.600 0.600 - 0.580 0.610 1,040,000 619,800 0.5960 0.521 0.521 - 0.503 0.529 1,198,476 0.5172 -1.64%
2000-05-04 0 0.610 0.610 0.680 0.580 0.600 1,062,000 632,760 0.5958 0.529 0.529 0.590 0.503 0.521 1,223,829 0.5170 0.00%
2000-05-03 0 0.610 0.610 0.630 0.570 0.620 592,000 355,640 0.6007 0.529 0.529 0.547 0.495 0.538 682,210 0.5213 1.67%
2000-05-02 0 0.600 0.600 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2000-04-28 0 0.600 0.600 0.680 0.580 0.590 504,000 293,820 0.5830 0.521 0.521 0.590 0.503 0.512 580,800 0.5059 -3.23%
2000-04-27 0 0.620 0.620 0.640 0.620 0.620 936,000 580,320 0.6200 0.538 0.538 0.555 0.538 0.538 1,078,629 0.5380 1.64%
2000-04-26 0 0.610 0.610 0.630 0.560 0.610 420,000 250,200 0.5957 0.529 0.529 0.547 0.486 0.529 484,000 0.5169 3.39%
2000-04-25 0 0.590 0.590 - 0.570 0.570 230,000 131,100 0.5700 0.512 0.512 - 0.495 0.495 265,048 0.4946 -3.28%
2000-04-20 0 0.610 0.610 0.640 0.610 0.630 1,196,000 728,640 0.6092 0.529 0.529 0.555 0.529 0.547 1,378,248 0.5287 0.00%
2000-04-19 0 0.610 0.610 - 0.610 0.620 120,000 73,400 0.6117 0.529 0.529 - 0.529 0.538 138,286 0.5308 0.00%
2000-04-18 0 0.610 0.610 0.630 0.610 0.610 230,000 140,300 0.6100 0.529 0.529 0.547 0.529 0.529 265,048 0.5293 -3.17%
2000-04-17 0 0.630 0.610 0.630 0.610 0.630 422,000 258,360 0.6122 0.547 0.529 0.547 0.529 0.547 486,305 0.5313 1.61%
2000-04-14 0 0.620 0.610 0.660 - - 0 0 - 0.538 0.529 0.573 - - 0 - 0.00%
2000-04-13 0 0.620 0.620 0.680 0.620 0.630 120,000 74,700 0.6225 0.538 0.538 0.590 0.538 0.547 138,286 0.5402 0.00%
2000-04-12 0 0.620 0.620 0.660 0.620 0.630 560,000 347,700 0.6209 0.538 0.538 0.573 0.538 0.547 645,333 0.5388 1.64%
2000-04-11 0 0.610 0.610 0.640 0.610 0.620 260,000 160,860 0.6187 0.529 0.529 0.555 0.529 0.538 299,619 0.5369 -3.17%
2000-04-10 0 0.630 0.620 0.680 0.620 0.630 308,000 192,800 0.6260 0.547 0.538 0.590 0.538 0.547 354,933 0.5432 -1.56%
2000-04-07 0 0.640 0.640 0.690 0.620 0.640 1,564,000 986,380 0.6307 0.555 0.555 0.599 0.538 0.555 1,802,324 0.5473 1.59%
2000-04-06 0 0.630 0.630 0.670 0.630 0.640 500,000 315,380 0.6308 0.547 0.547 0.581 0.547 0.555 576,190 0.5474 -1.56%
2000-04-05 0 0.640 0.640 0.680 0.640 0.640 46,000 29,440 0.6400 0.555 0.555 0.590 0.555 0.555 53,010 0.5554 0.00%
2000-04-03 0 0.640 0.640 0.650 0.640 0.660 320,000 207,080 0.6471 0.555 0.555 0.564 0.555 0.573 368,762 0.5616 -1.54%
2000-03-31 0 0.650 0.650 0.680 0.640 0.650 320,000 206,780 0.6462 0.564 0.564 0.590 0.555 0.564 368,762 0.5607 0.00%
2000-03-30 0 0.650 0.650 0.660 0.650 0.720 374,000 257,580 0.6887 0.564 0.564 0.573 0.564 0.625 430,990 0.5976 -2.99%
2000-03-29 0 0.670 0.650 0.670 0.640 0.670 116,000 75,720 0.6528 0.581 0.564 0.581 0.555 0.581 133,676 0.5664 4.69%
2000-03-28 0 0.640 0.640 0.650 0.640 0.640 30,000 19,200 0.6400 0.555 0.555 0.564 0.555 0.555 34,571 0.5554 0.00%
2000-03-27 0 0.640 0.630 0.650 0.640 0.640 490,000 313,600 0.6400 0.555 0.547 0.564 0.555 0.555 564,667 0.5554 1.59%
2000-03-24 0 0.630 0.630 0.640 0.630 0.630 282,000 177,660 0.6300 0.547 0.547 0.555 0.547 0.547 324,971 0.5467 0.00%
2000-03-23 0 0.630 0.630 0.640 0.630 0.630 80,000 50,400 0.6300 0.547 0.547 0.555 0.547 0.547 92,190 0.5467 1.61%
2000-03-22 0 0.620 0.620 0.630 - - 0 0 - 0.538 0.538 0.547 - - 0 - 1.64%
2000-03-21 0 0.610 0.600 0.620 0.600 0.610 206,000 124,600 0.6049 0.529 0.521 0.538 0.521 0.529 237,390 0.5249 1.67%
2000-03-20 0 0.600 0.600 0.620 0.600 0.600 30,000 18,000 0.6000 0.521 0.521 0.538 0.521 0.521 34,571 0.5207 0.00%
2000-03-17 0 0.600 0.580 0.610 0.580 0.600 334,000 197,660 0.5918 0.521 0.503 0.529 0.503 0.521 384,895 0.5135 0.00%
2000-03-16 0 0.600 0.600 0.610 0.580 0.610 330,000 194,980 0.5908 0.521 0.521 0.529 0.503 0.529 380,286 0.5127 -3.23%
2000-03-15 0 0.620 0.600 0.640 - - 0 0 - 0.538 0.521 0.555 - - 0 - 0.00%
2000-03-14 0 0.620 0.620 0.640 0.620 0.630 1,202,000 751,240 0.6250 0.538 0.538 0.555 0.538 0.547 1,385,162 0.5423 0.00%
2000-03-13 0 0.620 0.600 0.650 - - 0 0 - 0.538 0.521 0.564 - - 0 - 0.00%
2000-03-10 0 0.620 0.600 0.640 0.620 0.620 334,000 207,080 0.6200 0.538 0.521 0.555 0.538 0.538 384,895 0.5380 -4.62%
2000-03-09 0 0.650 0.610 0.650 0.650 0.650 80,000 52,000 0.6500 0.564 0.529 0.564 0.564 0.564 92,190 0.5640 6.56%
2000-03-08 0 0.610 0.580 0.630 - - 0 0 - 0.529 0.503 0.547 - - 0 - 0.00%
2000-03-07 0 0.610 0.580 0.640 0.580 0.610 474,000 286,140 0.6037 0.529 0.503 0.555 0.503 0.529 546,229 0.5238 1.67%
2000-03-06 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.521 0.521 0.529 0.521 0.521 23,048 0.5207 -3.23%
2000-03-03 0 0.620 0.610 0.640 - - 0 0 - 0.538 0.529 0.555 - - 0 - 0.00%
2000-03-02 0 0.620 0.620 0.650 0.600 0.620 110,000 67,000 0.6091 0.538 0.538 0.564 0.521 0.538 126,762 0.5285 3.33%
2000-03-01 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.521 0.521 0.547 0.521 0.521 115,238 0.5207 -3.23%
2000-02-29 0 0.620 0.600 0.630 0.620 0.620 100,000 62,000 0.6200 0.538 0.521 0.547 0.538 0.538 115,238 0.5380 3.33%
2000-02-28 0 0.600 0.580 0.620 0.570 0.600 530,000 315,760 0.5958 0.521 0.503 0.538 0.495 0.521 610,762 0.5170 3.45%
2000-02-25 0 0.580 0.580 0.630 0.580 0.600 238,000 142,600 0.5992 0.503 0.503 0.547 0.503 0.521 274,267 0.5199 -3.33%
2000-02-24 0 0.600 0.570 0.600 0.570 0.660 1,292,000 803,320 0.6218 0.521 0.495 0.521 0.495 0.573 1,488,876 0.5395 -7.69%
2000-02-23 0 0.650 0.620 0.650 0.620 0.650 170,000 108,900 0.6406 0.564 0.538 0.564 0.538 0.564 195,905 0.5559 6.56%
2000-02-22 0 0.610 0.610 0.670 0.610 0.690 248,000 161,960 0.6531 0.529 0.529 0.581 0.529 0.599 285,790 0.5667 -14.08%
2000-02-21 0 0.710 0.700 0.730 0.710 0.750 746,000 548,580 0.7354 0.616 0.607 0.633 0.616 0.651 859,676 0.6381 -4.05%
2000-02-18 0 0.740 0.740 0.760 0.740 0.760 210,000 157,500 0.7500 0.642 0.642 0.660 0.642 0.660 242,000 0.6508 -1.33%
2000-02-17 0 0.750 0.730 0.750 0.700 0.790 582,000 435,600 0.7485 0.651 0.633 0.651 0.607 0.686 670,686 0.6495 5.63%
2000-02-16 0 0.710 0.700 0.710 0.700 0.750 300,000 214,360 0.7145 0.616 0.607 0.616 0.607 0.651 345,714 0.6200 2.90%
2000-02-15 0 0.690 0.650 0.690 0.710 0.720 20,000 14,300 0.7150 0.599 0.564 0.599 0.616 0.625 23,048 0.6205 -1.43%
2000-02-14 0 0.700 0.670 0.700 0.670 0.920 898,000 702,020 0.7818 0.607 0.581 0.607 0.581 0.798 1,034,838 0.6784 11.11%
2000-02-11 0 0.630 - 0.640 0.630 0.670 468,000 297,960 0.6367 0.547 - 0.555 0.547 0.581 539,314 0.5525 0.00%
2000-02-10 0 0.630 0.630 0.670 0.600 0.730 600,000 384,840 0.6414 0.547 0.547 0.581 0.521 0.633 691,429 0.5566 -8.70%
2000-02-09 0 0.690 0.690 0.720 0.690 0.760 396,000 288,400 0.7283 0.599 0.599 0.625 0.599 0.660 456,343 0.6320 -2.82%
2000-02-08 0 0.710 0.710 0.730 0.650 0.750 1,112,000 785,420 0.7063 0.616 0.616 0.633 0.564 0.651 1,281,448 0.6129 0.00%
2000-02-03 0 0.710 0.660 0.710 0.510 0.720 3,130,000 1,814,780 0.5798 0.616 0.573 0.616 0.443 0.625 3,606,952 0.5031 47.92%
2000-02-02 0 0.480 0.480 0.495 0.480 0.480 50,000 24,000 0.4800 0.417 0.417 0.430 0.417 0.417 57,619 0.4165 0.00%
2000-02-01 0 0.480 - 0.490 0.480 0.490 120,000 57,800 0.4817 0.417 - 0.425 0.417 0.425 138,286 0.4180 0.00%
2000-01-31 0 0.480 - 0.480 0.480 0.500 314,000 153,120 0.4876 0.417 - 0.417 0.417 0.434 361,848 0.4232 -2.04%
2000-01-28 0 0.490 0.490 0.510 0.480 0.510 440,000 219,860 0.4997 0.425 0.425 0.443 0.417 0.443 507,048 0.4336 -7.55%
2000-01-27 0 0.530 0.510 0.530 0.510 0.530 326,000 167,580 0.5140 0.460 0.443 0.460 0.443 0.460 375,676 0.4461 3.92%
2000-01-26 0 0.510 0.510 0.540 0.510 0.540 98,000 51,480 0.5253 0.443 0.443 0.469 0.443 0.469 112,933 0.4558 0.00%
2000-01-25 0 0.510 0.500 0.530 0.500 0.530 300,000 153,000 0.5100 0.443 0.434 0.460 0.434 0.460 345,714 0.4426 0.00%
2000-01-24 0 0.510 0.510 0.530 0.510 0.510 80,000 40,800 0.5100 0.443 0.443 0.460 0.443 0.443 92,190 0.4426 -7.27%
2000-01-21 0 0.550 0.510 0.570 - - 0 0 - 0.477 0.443 0.495 - - 0 - 0.00%
2000-01-20 0 0.550 0.530 0.590 - - 0 0 - 0.477 0.460 0.512 - - 0 - 0.00%
2000-01-19 0 0.550 0.530 0.590 - - 0 0 - 0.477 0.460 0.512 - - 0 - 0.00%
2000-01-18 0 0.550 0.530 0.590 0.550 0.550 80,000 44,000 0.5500 0.477 0.460 0.512 0.477 0.477 92,190 0.4773 0.00%
2000-01-17 0 0.550 0.550 0.570 0.550 0.550 50,000 27,500 0.5500 0.477 0.477 0.495 0.477 0.477 57,619 0.4773 0.00%
2000-01-14 0 0.550 0.550 0.570 - - 0 0 - 0.477 0.477 0.495 - - 0 - 0.00%
2000-01-13 0 0.550 0.550 0.590 0.550 0.550 20,000 11,000 0.5500 0.477 0.477 0.512 0.477 0.477 23,048 0.4773 -6.78%
2000-01-12 0 0.590 0.550 0.600 0.590 0.590 150,000 88,500 0.5900 0.512 0.477 0.521 0.512 0.512 172,857 0.5120 7.27%
2000-01-11 0 0.550 0.510 0.550 0.530 0.550 100,000 53,580 0.5358 0.477 0.443 0.477 0.460 0.477 115,238 0.4650 3.77%
2000-01-10 0 0.530 0.510 0.530 0.520 0.530 50,000 26,100 0.5220 0.460 0.443 0.460 0.451 0.460 57,619 0.4530 3.92%
2000-01-07 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.443 0.443 0.451 0.443 0.443 115,238 0.4426 -5.56%
2000-01-06 0 0.540 0.500 - - - 0 0 - 0.469 0.434 - - - 0 - 0.00%
2000-01-05 0 0.540 0.500 0.540 0.540 0.540 330,000 178,200 0.5400 0.469 0.434 0.469 0.469 0.469 380,286 0.4686 0.00%
2000-01-04 0 0.540 0.500 0.550 - - 0 0 - 0.469 0.434 0.477 - - 0 - 0.00%
2000-01-03 0 0.540 0.500 0.540 0.540 0.540 20,000 10,800 0.5400 0.469 0.434 0.469 0.469 0.469 23,048 0.4686 11.34%
1999-12-30 0 0.485 - 0.500 0.485 0.510 250,000 124,200 0.4968 0.421 - 0.434 0.421 0.443 288,095 0.4311 -11.82%
1999-12-29 0 0.550 0.510 0.550 - - 0 0 - 0.477 0.443 0.477 - - 0 - 0.00%
1999-12-28 0 0.550 - 0.600 - - 2,000 1,100 0.5500 0.477 - 0.521 - - 2,305 0.4773 0.00%
1999-12-24 0 0.550 - 0.550 - - 0 0 - 0.477 - 0.477 - - 0 - -3.51%
1999-12-23 0 0.570 0.550 0.570 - - 0 0 - 0.495 0.477 0.495 - - 0 - -3.39%
1999-12-22 0 0.590 - 0.590 - - 0 0 - 0.512 - 0.512 - - 0 - -1.67%
1999-12-21 0 0.600 0.560 0.600 - - 0 0 - 0.521 0.486 0.521 - - 0 - 0.00%
1999-12-20 0 0.600 - 0.600 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
1999-12-17 0 0.600 - 0.600 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
1999-12-16 0 0.600 - 0.600 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
1999-12-15 0 0.600 0.500 - - - 0 0 - 0.521 0.434 - - - 0 - 0.00%
1999-12-14 0 0.600 0.500 - - - 0 0 - 0.521 0.434 - - - 0 - 0.00%
1999-12-13 0 0.600 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
1999-12-10 0 0.600 - 0.600 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
1999-12-09 0 0.600 - 0.600 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
1999-12-08 0 0.600 - 0.620 - - 0 0 - 0.521 - 0.538 - - 0 - 0.00%
1999-12-07 0 0.600 - 0.620 - - 0 0 - 0.521 - 0.538 - - 0 - 0.00%
1999-12-06 0 0.600 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
1999-12-03 0 0.600 0.540 0.600 - - 0 0 - 0.521 0.469 0.521 - - 0 - 0.00%
1999-12-02 0 0.600 0.540 0.600 - - 0 0 - 0.521 0.469 0.521 - - 0 - 0.00%
1999-12-01 0 0.600 0.540 0.600 - - 0 0 - 0.521 0.469 0.521 - - 0 - 0.00%
1999-11-30 0 0.600 0.550 0.610 - - 0 0 - 0.521 0.477 0.529 - - 0 - 0.00%
1999-11-29 0 0.600 0.550 0.600 0.600 0.600 36,000 19,980 0.5550 0.521 0.477 0.521 0.521 0.521 41,486 0.4816 9.09%
1999-11-26 1 0.550 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-11-25 1 0.550 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-11-24 0 0.550 0.540 0.580 - - 0 0 - 0.477 0.469 0.503 - - 0 - 0.00%
1999-11-23 0 0.550 0.540 0.580 - - 0 0 - 0.477 0.469 0.503 - - 0 - 0.00%
1999-11-22 0 0.550 0.540 0.570 - - 0 0 - 0.477 0.469 0.495 - - 0 - 0.00%
1999-11-19 0 0.550 0.540 0.580 - - 0 0 - 0.477 0.469 0.503 - - 0 - 0.00%
1999-11-18 0 0.550 0.530 0.570 0.550 0.550 130,000 71,500 0.5500 0.477 0.460 0.495 0.477 0.477 149,810 0.4773 3.77%
1999-11-17 0 0.530 0.530 0.580 - - 0 0 - 0.460 0.460 0.503 - - 0 - 1.92%
1999-11-16 0 0.520 0.520 - - - 0 0 - 0.451 0.451 - - - 0 - 0.00%
1999-11-15 0 0.520 0.510 0.520 0.520 0.520 160,000 83,200 0.5200 0.451 0.443 0.451 0.451 0.451 184,381 0.4512 1.96%
1999-11-12 0 0.510 0.510 0.600 0.510 0.550 32,000 17,520 0.5475 0.443 0.443 0.521 0.443 0.477 36,876 0.4751 4.08%
1999-11-11 0 0.490 0.490 - 0.490 0.530 326,000 166,100 0.5095 0.425 0.425 - 0.425 0.460 375,676 0.4421 -19.67%
1999-11-10 0 0.610 - 0.620 0.610 0.610 34,000 20,740 0.6100 0.529 - 0.538 0.529 0.529 39,181 0.5293 1.67%
1999-11-09 0 0.600 - 0.610 - - 0 0 - 0.521 - 0.529 - - 0 - 0.00%
1999-11-08 0 0.600 0.550 0.620 - - 0 0 - 0.521 0.477 0.538 - - 0 - 0.00%
1999-11-05 0 0.600 - 0.630 - - 0 0 - 0.521 - 0.547 - - 0 - 0.00%
1999-11-04 0 0.600 - 0.620 0.600 0.600 20,000 12,000 0.6000 0.521 - 0.538 0.521 0.521 23,048 0.5207 -3.23%
1999-11-03 0 0.620 - 0.620 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
1999-11-02 0 0.620 - 0.620 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
1999-11-01 0 0.620 - 0.620 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
1999-10-29 0 0.620 - 0.620 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
1999-10-28 0 0.620 - 0.620 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
1999-10-27 0 0.620 - 0.630 0.600 0.620 370,000 226,980 0.6135 0.538 - 0.547 0.521 0.538 426,381 0.5323 1.64%
1999-10-26 0 0.610 0.590 0.650 0.600 0.610 118,000 71,600 0.6068 0.529 0.512 0.564 0.521 0.529 135,981 0.5265 -1.61%
1999-10-25 0 0.620 0.600 0.630 0.580 0.620 112,000 68,640 0.6129 0.538 0.521 0.547 0.503 0.538 129,067 0.5318 6.90%
1999-10-22 0 0.580 0.550 0.580 0.580 0.600 200,000 117,000 0.5850 0.503 0.477 0.503 0.503 0.521 230,476 0.5076 0.00%
1999-10-21 0 0.580 0.550 0.580 - - 0 0 - 0.503 0.477 0.503 - - 0 - 0.00%
1999-10-20 0 0.580 0.550 0.620 - - 0 0 - 0.503 0.477 0.538 - - 0 - 0.00%
1999-10-19 0 0.580 - 0.600 0.580 0.580 20,000 11,600 0.5800 0.503 - 0.521 0.503 0.503 23,048 0.5033 -3.33%
1999-10-15 0 0.600 0.590 0.600 0.600 0.600 500,000 300,000 0.6000 0.521 0.512 0.521 0.521 0.521 576,190 0.5207 -9.09%
1999-10-14 0 0.660 0.600 0.660 - - 0 0 - 0.573 0.521 0.573 - - 0 - -1.49%
1999-10-13 0 0.670 0.600 0.670 0.630 0.670 90,000 57,540 0.6393 0.581 0.521 0.581 0.547 0.581 103,714 0.5548 3.08%
1999-10-12 0 0.650 0.600 0.660 0.600 0.670 1,130,000 705,000 0.6239 0.564 0.521 0.573 0.521 0.581 1,302,190 0.5414 8.33%
1999-10-11 0 0.600 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
1999-10-08 0 0.600 0.550 0.600 - - 0 0 - 0.521 0.477 0.521 - - 0 - 0.00%
1999-10-07 0 0.600 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
1999-10-06 0 0.600 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
1999-10-05 0 0.600 - 0.600 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
1999-10-04 0 0.600 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
1999-09-30 0 0.600 0.590 0.600 - - 0 0 - 0.521 0.512 0.521 - - 0 - -1.64%
1999-09-29 0 0.610 0.590 0.630 0.610 0.610 150,000 91,500 0.6100 0.529 0.512 0.547 0.529 0.529 172,857 0.5293 0.00%
1999-09-28 0 0.610 0.580 0.610 - - 0 0 - 0.529 0.503 0.529 - - 0 - 0.00%
1999-09-27 0 0.610 - 0.650 - - 0 0 - 0.529 - 0.564 - - 0 - 0.00%
1999-09-24 0 0.610 0.600 0.610 0.600 0.620 1,260,000 757,700 0.6013 0.529 0.521 0.529 0.521 0.538 1,452,000 0.5218 1.67%
1999-09-23 0 0.600 0.600 0.610 0.600 0.600 800,000 480,000 0.6000 0.521 0.521 0.529 0.521 0.521 921,905 0.5207 0.00%
1999-09-22 0 0.600 - 0.610 0.600 0.600 46,000 27,600 0.6000 0.521 - 0.529 0.521 0.521 53,010 0.5207 0.00%
1999-09-21 0 0.600 0.560 0.600 - - 0 0 - 0.521 0.486 0.521 - - 0 - 0.00%
1999-09-20 0 0.600 0.580 0.610 0.600 0.610 264,000 158,440 0.6002 0.521 0.503 0.529 0.521 0.529 304,229 0.5208 0.00%
1999-09-17 0 0.600 - 0.620 - - 0 0 - 0.521 - 0.538 - - 0 - 0.00%
1999-09-15 0 0.600 - 0.620 - - 0 0 - 0.521 - 0.538 - - 0 - 0.00%
1999-09-14 0 0.600 - 0.620 - - 0 0 - 0.521 - 0.538 - - 0 - 0.00%
1999-09-13 0 0.600 0.600 0.620 - - 0 0 - 0.521 0.521 0.538 - - 0 - 0.00%
1999-09-10 0 0.600 - 0.680 - - 0 0 - 0.521 - 0.590 - - 0 - 0.00%
1999-09-09 0 0.600 - 0.680 - - 0 0 - 0.521 - 0.590 - - 0 - 0.00%
1999-09-08 0 0.600 0.600 0.650 0.600 0.600 120,000 72,000 0.6000 0.521 0.521 0.564 0.521 0.521 138,286 0.5207 -1.64%
1999-09-07 0 0.610 0.610 0.680 0.600 0.600 10,000 6,000 0.6000 0.529 0.529 0.590 0.521 0.521 11,524 0.5207 1.67%
1999-09-06 0 0.600 0.600 0.650 0.590 0.590 6,000 3,540 0.5900 0.521 0.521 0.564 0.512 0.512 6,914 0.5120 1.69%
1999-09-03 0 0.590 0.580 0.600 0.590 0.590 100,000 59,000 0.5900 0.512 0.503 0.521 0.512 0.512 115,238 0.5120 0.00%
1999-09-02 0 0.590 - 0.590 - - 0 0 - 0.512 - 0.512 - - 0 - -1.67%
1999-09-01 0 0.600 - 0.600 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
1999-08-31 0 0.600 0.580 0.600 0.570 0.600 48,000 27,600 0.5750 0.521 0.503 0.521 0.495 0.521 55,314 0.4990 5.26%
1999-08-30 0 0.570 0.570 0.600 0.550 0.570 252,000 140,600 0.5579 0.495 0.495 0.521 0.477 0.495 290,400 0.4842 0.00%
1999-08-27 0 0.570 - 0.570 - - 0 0 - 0.495 - 0.495 - - 0 - -3.39%
1999-08-26 0 0.590 - 0.600 - - 0 0 - 0.512 - 0.521 - - 0 - 0.00%
1999-08-25 0 0.590 - 0.600 - - 0 0 - 0.512 - 0.521 - - 0 - 0.00%
1999-08-24 0 0.590 - - - - 0 0 - 0.512 - - - - 0 - 0.00%
1999-08-23 0 0.590 0.550 0.600 - - 0 0 - 0.512 0.477 0.521 - - 0 - 0.00%
1999-08-20 0 0.590 - 0.600 - - 0 0 - 0.512 - 0.521 - - 0 - 0.00%
1999-08-19 0 0.590 - 0.600 - - 0 0 - 0.512 - 0.521 - - 0 - 0.00%
1999-08-18 0 0.590 - 0.600 - - 0 0 - 0.512 - 0.521 - - 0 - 0.00%
1999-08-17 0 0.590 - 0.600 - - 0 0 - 0.512 - 0.521 - - 0 - 0.00%
1999-08-16 0 0.590 0.580 0.590 - - 0 0 - 0.512 0.503 0.512 - - 0 - 0.00%
1999-08-13 0 0.590 - 0.600 - - 0 0 - 0.512 - 0.521 - - 0 - 0.00%
1999-08-12 0 0.590 - 0.590 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1999-08-11 0 0.590 0.570 0.590 - - 0 0 - 0.512 0.495 0.512 - - 0 - 0.00%
1999-08-10 0 0.590 - 0.590 - - 0 0 - 0.512 - 0.512 - - 0 - -1.67%
1999-08-09 0 0.600 - 0.600 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
1999-08-06 0 0.600 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
1999-08-05 0 0.600 0.580 0.600 - - 0 0 - 0.521 0.503 0.521 - - 0 - 0.00%
1999-08-04 0 0.600 0.570 0.600 - - 0 0 - 0.521 0.495 0.521 - - 0 - 0.00%
1999-08-03 0 0.600 0.580 0.600 - - 0 0 - 0.521 0.503 0.521 - - 0 - 0.00%
1999-08-02 0 0.600 0.580 0.600 - - 0 0 - 0.521 0.503 0.521 - - 0 - 0.00%
1999-07-30 0 0.600 0.580 0.600 - - 0 0 - 0.521 0.503 0.521 - - 0 - 0.00%
1999-07-29 0 0.600 0.580 0.600 0.600 0.600 18,000 10,800 0.6000 0.521 0.503 0.521 0.521 0.521 20,743 0.5207 0.00%
1999-07-28 0 0.600 0.580 0.620 - - 0 0 - 0.521 0.503 0.538 - - 0 - 0.00%
1999-07-27 0 0.600 0.600 0.630 0.600 0.610 300,000 182,140 0.6071 0.521 0.521 0.547 0.521 0.529 345,714 0.5269 3.45%
1999-07-26 0 0.580 0.550 0.600 0.580 0.580 148,000 85,840 0.5800 0.503 0.477 0.521 0.503 0.503 170,552 0.5033 -3.33%
1999-07-23 0 0.600 0.580 0.610 - - 0 0 - 0.521 0.503 0.529 - - 0 - 0.00%
1999-07-22 0 0.600 0.580 0.610 0.600 0.610 144,000 86,600 0.6014 0.521 0.503 0.529 0.521 0.529 165,943 0.5219 0.00%
1999-07-21 0 0.600 0.600 0.610 0.600 0.600 42,000 25,200 0.6000 0.521 0.521 0.529 0.521 0.521 48,400 0.5207 0.00%
1999-07-20 0 0.600 0.530 0.600 0.600 0.600 400,000 240,000 0.6000 0.521 0.460 0.521 0.521 0.521 460,952 0.5207 3.45%
1999-07-19 0 0.580 0.530 0.630 - - 0 0 - 0.503 0.460 0.547 - - 0 - 0.00%
1999-07-16 0 0.580 0.550 0.630 - - 0 0 - 0.503 0.477 0.547 - - 0 - 0.00%
1999-07-15 0 0.580 0.550 0.630 - - 0 0 - 0.503 0.477 0.547 - - 0 - 0.00%
1999-07-14 0 0.580 0.580 0.620 0.580 0.580 14,000 8,120 0.5800 0.503 0.503 0.538 0.503 0.503 16,133 0.5033 -6.45%
1999-07-13 0 0.620 0.580 0.620 - - 0 0 - 0.538 0.503 0.538 - - 0 - 0.00%
1999-07-12 0 0.620 0.580 0.640 - - 0 0 - 0.538 0.503 0.555 - - 0 - 0.00%
1999-07-09 0 0.620 0.590 0.640 0.590 0.620 52,000 31,580 0.6073 0.538 0.512 0.555 0.512 0.538 59,924 0.5270 1.64%
1999-07-08 0 0.610 0.590 0.610 - - 0 0 - 0.529 0.512 0.529 - - 0 - 0.00%
1999-07-07 0 0.610 0.580 0.610 - - 0 0 - 0.529 0.503 0.529 - - 0 - 0.00%
1999-07-06 0 0.610 0.580 0.620 0.600 0.610 250,000 151,000 0.6040 0.529 0.503 0.538 0.521 0.529 288,095 0.5241 5.17%
1999-07-05 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.503 0.503 0.521 0.503 0.503 46,095 0.5033 -3.33%
1999-07-02 0 0.600 0.580 0.600 0.590 0.610 270,000 161,700 0.5989 0.521 0.503 0.521 0.512 0.529 311,143 0.5197 0.00%
1999-06-30 0 0.600 0.570 0.600 - - 0 0 - 0.521 0.495 0.521 - - 0 - 0.00%
1999-06-29 0 0.600 0.550 0.600 0.610 0.610 100,000 61,000 0.6100 0.521 0.477 0.521 0.529 0.529 115,238 0.5293 -1.64%
1999-06-28 0 0.610 0.560 0.620 0.610 0.610 78,000 47,580 0.6100 0.529 0.486 0.538 0.529 0.529 89,886 0.5293 1.67%
1999-06-25 0 0.600 0.600 0.620 - - 0 0 - 0.521 0.521 0.538 - - 0 - 0.00%
1999-06-24 0 0.600 0.600 0.630 0.600 0.630 54,000 33,300 0.6167 0.521 0.521 0.547 0.521 0.547 62,229 0.5351 -4.76%
1999-06-23 0 0.630 0.600 0.650 0.560 0.630 62,000 37,420 0.6035 0.547 0.521 0.564 0.486 0.547 71,448 0.5237 5.00%
1999-06-22 0 0.600 0.540 0.610 - - 0 0 - 0.521 0.469 0.529 - - 0 - 0.00%
1999-06-21 0 0.600 0.530 0.600 0.600 0.600 28,000 16,800 0.6000 0.521 0.460 0.521 0.521 0.521 32,267 0.5207 3.45%
1999-06-17 0 0.580 0.580 0.640 - - 0 0 - 0.503 0.503 0.555 - - 0 - 1.75%
1999-06-16 0 0.600 0.580 0.630 0.600 0.600 200,000 120,000 0.6000 0.495 0.478 0.519 0.495 0.495 242,607 0.4946 0.00%
1999-06-15 0 0.600 0.600 0.650 - - 0 0 - 0.495 0.495 0.536 - - 0 - 0.00%
1999-06-14 0 0.600 0.600 0.640 - - 0 0 - 0.495 0.495 0.528 - - 0 - 0.00%
1999-06-11 0 0.600 0.600 0.650 - - 0 0 - 0.495 0.495 0.536 - - 0 - 7.14%
1999-06-10 0 0.560 0.540 0.650 - - 0 0 - 0.462 0.445 0.536 - - 0 - 0.00%
1999-06-09 0 0.560 0.520 0.660 0.560 0.640 440,000 259,200 0.5891 0.462 0.429 0.544 0.462 0.528 533,734 0.4856 -11.11%
1999-06-08 0 0.630 0.610 0.670 0.630 0.640 190,000 120,200 0.6326 0.519 0.503 0.552 0.519 0.528 230,476 0.5215 -7.35%
1999-06-07 0 0.680 0.640 0.680 0.680 0.680 14,000 9,520 0.6800 0.561 0.528 0.561 0.561 0.561 16,982 0.5606 4.62%
1999-06-04 0 0.650 0.630 0.650 0.650 0.650 50,000 32,500 0.6500 0.536 0.519 0.536 0.536 0.536 60,652 0.5358 0.00%
1999-06-03 0 0.650 0.630 0.680 - - 0 0 - 0.536 0.519 0.561 - - 0 - 0.00%
1999-06-02 0 0.650 0.620 0.680 - - 0 0 - 0.536 0.511 0.561 - - 0 - 0.00%
1999-06-01 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.536 0.536 0.561 0.536 0.536 24,261 0.5358 -4.41%
1999-05-31 0 0.680 0.620 0.730 0.650 0.700 38,000 25,900 0.6816 0.561 0.511 0.602 0.536 0.577 46,095 0.5619 9.68%
1999-05-28 0 0.620 0.600 0.650 - - 0 0 - 0.511 0.495 0.536 - - 0 - 0.00%
1999-05-27 0 0.620 0.600 0.650 - - 0 0 - 0.511 0.495 0.536 - - 0 - 0.00%
1999-05-26 0 0.620 - 0.660 0.600 0.620 38,000 23,000 0.6053 0.511 - 0.544 0.495 0.511 46,095 0.4990 -1.59%
1999-05-25 0 0.630 0.610 0.650 0.630 0.630 10,000 6,300 0.6300 0.519 0.503 0.536 0.519 0.519 12,130 0.5194 -3.08%
1999-05-24 0 0.650 - 0.650 0.650 0.660 62,000 40,800 0.6581 0.536 - 0.536 0.536 0.544 75,208 0.5425 0.00%
1999-05-21 0 0.650 0.650 0.670 - - 0 0 - 0.536 0.536 0.552 - - 0 - 0.00%
1999-05-20 0 0.650 0.640 0.680 0.650 0.680 200,000 132,500 0.6625 0.536 0.528 0.561 0.536 0.561 242,607 0.5462 0.00%
1999-05-19 0 0.650 0.640 0.680 0.650 0.650 50,000 32,500 0.6500 0.536 0.528 0.561 0.536 0.536 60,652 0.5358 -7.14%
1999-05-18 0 0.700 0.670 0.700 0.630 0.710 2,858,000 1,911,780 0.6689 0.577 0.552 0.577 0.519 0.585 3,466,847 0.5514 16.67%
1999-05-17 0 0.600 0.580 0.610 - - 0 0 - 0.495 0.478 0.503 - - 0 - 0.00%
1999-05-14 0 0.600 0.580 0.610 0.530 0.610 284,000 161,480 0.5686 0.495 0.478 0.503 0.437 0.503 344,501 0.4687 0.00%
1999-05-13 0 0.600 0.600 0.620 0.600 0.620 150,000 92,000 0.6133 0.495 0.495 0.511 0.495 0.511 181,955 0.5056 7.14%
1999-05-12 0 0.560 0.560 0.600 - - 0 0 - 0.462 0.462 0.495 - - 0 - 0.00%
1999-05-11 0 0.560 0.540 0.620 - - 0 0 - 0.462 0.445 0.511 - - 0 - 0.00%
1999-05-10 0 0.560 0.560 0.640 0.560 0.620 560,000 332,280 0.5934 0.462 0.462 0.528 0.462 0.511 679,298 0.4892 -6.67%
1999-05-07 0 0.600 0.590 0.650 0.600 0.620 398,000 242,400 0.6090 0.495 0.486 0.536 0.495 0.511 482,787 0.5021 25.00%
1999-05-06 0 0.480 0.460 0.660 0.480 0.660 554,000 307,260 0.5546 0.396 0.379 0.544 0.396 0.544 672,020 0.4572 -29.41%
1999-05-05 0 0.680 0.650 0.680 - - 0 0 - 0.561 0.536 0.561 - - 0 - 0.00%
1999-05-04 0 0.680 0.650 0.680 - - 0 0 - 0.561 0.536 0.561 - - 0 - 0.00%
1999-05-03 0 0.680 - 0.680 - - 0 0 - 0.561 - 0.561 - - 0 - 0.00%
1999-04-30 0 0.680 0.650 0.690 0.670 0.700 292,000 200,660 0.6872 0.561 0.536 0.569 0.552 0.577 354,206 0.5665 1.49%
1999-04-29 0 0.670 0.670 0.690 0.660 0.680 616,000 413,520 0.6713 0.552 0.552 0.569 0.544 0.561 747,228 0.5534 3.08%
1999-04-28 0 0.650 0.650 - 0.650 0.650 346,000 224,900 0.6500 0.536 0.536 - 0.536 0.536 419,709 0.5358 0.00%
1999-04-27 0 0.650 0.640 0.670 - - 0 0 - 0.536 0.528 0.552 - - 0 - 0.00%
1999-04-26 0 0.650 0.640 0.700 0.650 0.650 580,000 377,000 0.6500 0.536 0.528 0.577 0.536 0.536 703,559 0.5358 -1.52%
1999-04-23 0 0.660 0.650 0.670 0.650 0.660 440,000 289,800 0.6586 0.544 0.536 0.552 0.536 0.544 533,734 0.5430 0.00%
1999-04-22 0 0.660 0.660 0.680 0.660 0.670 872,000 584,120 0.6699 0.544 0.544 0.561 0.544 0.552 1,057,764 0.5522 -1.49%
1999-04-21 0 0.670 0.650 0.670 0.670 0.680 670,000 449,900 0.6715 0.552 0.536 0.552 0.552 0.561 812,732 0.5536 -4.29%
1999-04-20 0 0.700 0.670 0.710 0.700 0.700 500,000 350,000 0.7000 0.577 0.552 0.585 0.577 0.577 606,516 0.5771 0.00%
1999-04-19 0 0.700 0.690 0.710 0.700 0.710 1,010,000 709,900 0.7029 0.577 0.569 0.585 0.577 0.585 1,225,163 0.5794 -1.41%
1999-04-16 0 0.710 0.690 0.720 0.700 0.720 750,000 534,000 0.7120 0.585 0.569 0.594 0.577 0.594 909,774 0.5870 -1.39%
1999-04-15 0 0.720 0.710 0.730 0.720 0.730 1,346,000 972,600 0.7226 0.594 0.585 0.602 0.594 0.602 1,632,742 0.5957 0.00%
1999-04-14 0 0.720 0.710 0.720 0.710 0.720 1,190,000 853,100 0.7169 0.594 0.585 0.594 0.585 0.594 1,443,509 0.5910 0.00%
1999-04-13 0 0.720 0.710 0.730 0.710 0.730 970,000 694,700 0.7162 0.594 0.585 0.602 0.585 0.602 1,176,642 0.5904 1.41%
1999-04-12 0 0.710 0.700 0.720 0.710 0.710 830,000 589,300 0.7100 0.585 0.577 0.594 0.585 0.585 1,006,817 0.5853 -1.39%
1999-04-09 0 0.720 0.710 0.730 0.710 0.730 1,320,000 950,500 0.7201 0.594 0.585 0.602 0.585 0.602 1,601,203 0.5936 -1.37%
1999-04-08 0 0.730 0.710 0.730 0.710 0.730 1,440,000 1,034,900 0.7187 0.602 0.585 0.602 0.585 0.602 1,746,767 0.5925 2.82%
1999-04-07 0 0.710 0.700 0.720 0.700 0.720 1,240,000 881,300 0.7107 0.585 0.577 0.594 0.577 0.594 1,504,160 0.5859 -2.74%
1999-04-01 0 0.730 0.720 0.730 0.710 0.730 540,000 389,900 0.7220 0.602 0.594 0.602 0.585 0.602 655,038 0.5952 0.00%
1999-03-31 0 0.730 0.720 0.740 0.730 0.740 1,266,000 929,740 0.7344 0.602 0.594 0.610 0.602 0.610 1,535,699 0.6054 -1.35%
1999-03-30 0 0.740 0.740 0.750 0.730 0.750 1,840,000 1,358,600 0.7384 0.610 0.610 0.618 0.602 0.618 2,231,980 0.6087 0.00%
1999-03-29 0 0.740 0.730 0.750 0.730 0.750 880,000 651,900 0.7408 0.610 0.602 0.618 0.602 0.618 1,067,469 0.6107 -2.63%
1999-03-26 0 0.760 0.740 0.800 0.720 0.760 2,000,000 1,482,000 0.7410 0.627 0.610 0.660 0.594 0.627 2,426,065 0.6109 4.11%
1999-03-25 0 0.730 0.730 0.740 0.720 0.730 932,000 679,760 0.7294 0.602 0.602 0.610 0.594 0.602 1,130,546 0.6013 -1.35%
1999-03-24 0 0.740 0.720 0.750 0.720 0.750 1,332,000 973,960 0.7312 0.610 0.594 0.618 0.594 0.618 1,615,759 0.6028 -1.33%
1999-03-23 0 0.750 0.740 0.750 0.740 0.750 942,000 697,620 0.7406 0.618 0.610 0.618 0.610 0.618 1,142,677 0.6105 1.35%
1999-03-22 0 0.740 0.730 0.750 0.740 0.750 1,160,000 861,200 0.7424 0.610 0.602 0.618 0.610 0.618 1,407,118 0.6120 -2.63%
1999-03-19 0 0.760 0.750 0.760 0.740 0.770 1,250,000 937,640 0.7501 0.627 0.618 0.627 0.610 0.635 1,516,291 0.6184 1.33%
1999-03-18 0 0.750 0.740 0.760 0.740 0.760 1,480,000 1,113,500 0.7524 0.618 0.610 0.627 0.610 0.627 1,795,288 0.6202 -2.60%
1999-03-17 0 0.770 0.760 0.770 0.760 0.790 1,300,000 994,860 0.7653 0.635 0.627 0.635 0.627 0.651 1,576,942 0.6309 1.32%
1999-03-16 0 0.760 0.750 0.780 0.740 0.780 1,432,000 1,071,540 0.7483 0.627 0.618 0.643 0.610 0.643 1,737,063 0.6169 1.33%
1999-03-15 0 0.750 0.740 0.750 0.730 0.750 1,286,000 951,440 0.7398 0.618 0.610 0.618 0.602 0.618 1,559,960 0.6099 -1.32%
1999-03-12 0 0.760 0.750 0.760 0.750 0.770 1,364,000 1,032,900 0.7573 0.627 0.618 0.627 0.618 0.635 1,654,576 0.6243 1.33%
1999-03-11 0 0.750 0.740 0.760 0.740 0.750 1,606,000 1,203,200 0.7492 0.618 0.610 0.627 0.610 0.618 1,948,130 0.6176 -1.32%
1999-03-10 0 0.760 0.740 0.760 0.730 0.760 1,730,000 1,278,820 0.7392 0.627 0.610 0.627 0.602 0.627 2,098,546 0.6094 1.33%
1999-03-09 0 0.750 0.740 0.760 0.740 0.760 1,232,000 921,720 0.7481 0.618 0.610 0.627 0.610 0.627 1,494,456 0.6168 1.35%
1999-03-08 0 0.740 0.730 0.740 0.710 0.750 1,380,000 1,008,300 0.7307 0.610 0.602 0.610 0.585 0.618 1,673,985 0.6023 4.23%
1999-03-05 0 0.710 0.710 0.720 0.690 0.720 988,000 693,880 0.7023 0.585 0.585 0.594 0.569 0.594 1,198,476 0.5790 0.00%
1999-03-04 0 0.710 0.700 0.710 0.690 0.710 1,540,000 1,081,100 0.7020 0.585 0.577 0.585 0.569 0.585 1,868,070 0.5787 0.00%
1999-03-03 0 0.710 0.700 0.740 0.700 0.710 1,080,000 760,300 0.7040 0.585 0.577 0.610 0.577 0.585 1,310,075 0.5803 1.43%
1999-03-02 0 0.700 0.700 0.740 0.700 0.710 728,000 511,100 0.7021 0.577 0.577 0.610 0.577 0.585 883,088 0.5788 0.00%
1999-03-01 0 0.700 0.700 0.740 0.690 0.700 380,000 262,500 0.6908 0.577 0.577 0.610 0.569 0.577 460,952 0.5695 0.00%
1999-02-26 0 0.700 0.680 0.730 - - 0 0 - 0.577 0.561 0.602 - - 0 - 0.00%
1999-02-25 0 0.700 0.700 0.750 - - 0 0 - 0.577 0.577 0.618 - - 0 - 0.00%
1999-02-24 0 0.700 0.660 0.750 - - 0 0 - 0.577 0.544 0.618 - - 0 - 0.00%
1999-02-23 0 0.700 0.700 0.720 0.670 0.680 20,000 13,520 0.6760 0.577 0.577 0.594 0.552 0.561 24,261 0.5573 6.06%
1999-02-22 0 0.660 - 0.680 - - 0 0 - 0.544 - 0.561 - - 0 - 0.00%
1999-02-19 0 0.660 - 0.670 - - 0 0 - 0.544 - 0.552 - - 0 - 0.00%
1999-02-15 0 0.660 0.640 0.670 0.660 0.660 98,000 64,680 0.6600 0.544 0.528 0.552 0.544 0.544 118,877 0.5441 1.54%
1999-02-12 0 0.650 0.640 0.660 0.650 0.650 130,000 84,500 0.6500 0.536 0.528 0.544 0.536 0.536 157,694 0.5358 -1.52%
1999-02-11 0 0.660 0.660 0.670 0.630 0.670 596,000 384,540 0.6452 0.544 0.544 0.552 0.519 0.552 722,967 0.5319 2.96%
1999-02-10 0 0.650 0.620 0.670 - - 0 0 - 0.528 0.504 0.545 - - 0 - 0.00%
1999-02-09 0 0.650 0.610 0.660 - - 0 0 - 0.528 0.496 0.537 - - 0 - 0.00%
1999-02-08 0 0.650 0.630 0.650 - - 0 0 - 0.528 0.512 0.528 - - 0 - 0.00%
1999-02-05 0 0.650 0.640 0.660 - - 0 0 - 0.528 0.520 0.537 - - 0 - 0.00%
1999-02-04 0 0.650 0.650 0.670 0.650 0.660 270,000 177,400 0.6570 0.528 0.528 0.545 0.528 0.537 332,117 0.5341 0.00%
1999-02-03 0 0.650 0.650 0.690 0.640 0.660 760,000 492,500 0.6480 0.528 0.528 0.561 0.520 0.537 934,849 0.5268 -2.99%
1999-02-02 0 0.670 0.660 0.680 0.670 0.670 100,000 67,000 0.6700 0.545 0.537 0.553 0.545 0.545 123,006 0.5447 -1.47%
1999-02-01 0 0.680 0.680 0.720 0.680 0.690 350,000 240,300 0.6866 0.553 0.553 0.585 0.553 0.561 430,522 0.5582 0.00%
1999-01-29 0 0.680 0.680 0.710 0.670 0.700 658,000 447,600 0.6802 0.553 0.553 0.577 0.545 0.569 809,382 0.5530 -5.56%
1999-01-28 0 0.720 0.710 0.740 0.720 0.720 80,000 57,600 0.7200 0.585 0.577 0.602 0.585 0.585 98,405 0.5853 0.00%
1999-01-27 0 0.720 0.720 0.730 0.710 0.720 70,000 50,200 0.7171 0.585 0.585 0.593 0.577 0.585 86,104 0.5830 -4.00%
1999-01-26 0 0.750 0.710 0.750 - - 0 0 - 0.610 0.577 0.610 - - 0 - 0.00%
1999-01-25 0 0.750 0.710 0.760 0.750 0.750 150,000 112,500 0.7500 0.610 0.577 0.618 0.610 0.610 184,510 0.6097 1.35%
1999-01-22 0 0.740 0.740 0.750 0.730 0.750 480,000 356,300 0.7423 0.602 0.602 0.610 0.593 0.610 590,431 0.6035 -1.33%
1999-01-21 0 0.750 0.750 0.780 0.750 0.760 302,000 226,900 0.7513 0.610 0.610 0.634 0.610 0.618 371,479 0.6108 -2.60%
1999-01-20 0 0.770 0.760 0.780 - - 20,000 15,200 0.7600 0.626 0.618 0.634 - - 24,601 0.6179 0.00%
1999-01-19 0 0.770 0.770 0.780 0.770 0.780 600,000 465,000 0.7750 0.626 0.626 0.634 0.626 0.634 738,039 0.6300 -1.28%
1999-01-18 0 0.780 0.780 0.790 0.750 0.780 592,000 454,960 0.7685 0.634 0.634 0.642 0.610 0.634 728,198 0.6248 2.63%
1999-01-15 0 0.760 0.760 0.770 0.760 0.770 170,000 129,900 0.7641 0.618 0.618 0.626 0.618 0.626 209,111 0.6212 -2.56%
1999-01-14 0 0.780 0.760 0.780 0.750 0.780 760,000 581,300 0.7649 0.634 0.618 0.634 0.610 0.634 934,849 0.6218 4.00%
1999-01-13 0 0.750 0.740 0.800 0.750 0.750 160,000 120,000 0.7500 0.610 0.602 0.650 0.610 0.610 196,810 0.6097 -1.32%
1999-01-12 0 0.760 0.750 0.770 0.740 0.760 622,000 466,300 0.7497 0.618 0.610 0.626 0.602 0.618 765,100 0.6095 1.33%
1999-01-11 0 0.750 0.750 0.770 0.750 0.770 408,000 309,880 0.7595 0.610 0.610 0.626 0.610 0.626 501,866 0.6175 -2.60%
1999-01-08 0 0.770 0.760 0.780 0.740 0.770 1,310,000 987,680 0.7540 0.626 0.618 0.634 0.602 0.626 1,611,384 0.6129 2.67%
1999-01-07 0 0.750 0.740 0.760 0.730 0.750 1,326,000 973,300 0.7340 0.610 0.602 0.618 0.593 0.610 1,631,065 0.5967 2.74%
1999-01-06 0 0.730 0.730 0.740 0.730 0.740 1,182,000 866,480 0.7331 0.593 0.593 0.602 0.593 0.602 1,453,936 0.5960 -1.35%
1999-01-05 0 0.740 0.730 0.750 0.720 0.740 1,344,000 990,780 0.7372 0.602 0.593 0.610 0.585 0.602 1,653,206 0.5993 2.78%
1999-01-04 0 0.720 0.710 0.730 0.720 0.720 810,000 583,200 0.7200 0.585 0.577 0.593 0.585 0.585 996,352 0.5853 0.00%
1998-12-31 0 0.720 0.720 0.740 0.710 0.720 782,000 562,040 0.7187 0.585 0.585 0.602 0.577 0.585 961,910 0.5843 -1.37%
1998-12-30 0 0.730 0.720 0.730 0.690 0.730 680,000 486,940 0.7161 0.593 0.585 0.593 0.561 0.593 836,444 0.5822 2.82%
1998-12-29 0 0.710 0.700 0.720 0.680 0.710 562,000 387,660 0.6898 0.577 0.569 0.585 0.553 0.577 691,296 0.5608 5.97%
1998-12-28 0 0.670 0.660 0.680 0.670 0.670 54,000 36,180 0.6700 0.545 0.537 0.553 0.545 0.545 66,423 0.5447 0.00%
1998-12-24 0 0.670 0.660 0.700 - - 0 0 - 0.545 0.537 0.569 - - 0 - 0.00%
1998-12-23 0 0.670 0.670 0.680 0.670 0.680 404,000 272,720 0.6750 0.545 0.545 0.553 0.545 0.553 496,946 0.5488 -1.47%
1998-12-22 0 0.680 0.660 0.680 0.660 0.680 146,000 97,780 0.6697 0.553 0.537 0.553 0.537 0.553 179,589 0.5445 1.49%
1998-12-21 0 0.670 0.670 0.680 0.670 0.680 221,146 149,379 0.6755 0.545 0.545 0.553 0.545 0.553 272,024 0.5491 -2.90%
1998-12-18 0 0.690 0.660 0.690 0.670 0.700 654,000 443,340 0.6779 0.561 0.537 0.561 0.545 0.569 804,462 0.5511 1.47%
1998-12-17 0 0.680 0.680 0.690 0.680 0.690 960,000 654,800 0.6821 0.553 0.553 0.561 0.553 0.561 1,180,862 0.5545 -5.56%
1998-12-16 0 0.720 0.710 0.720 0.710 0.720 860,000 619,140 0.7199 0.585 0.577 0.585 0.577 0.585 1,057,855 0.5853 2.86%
1998-12-15 0 0.700 0.690 0.710 0.630 0.710 2,550,000 1,720,800 0.6748 0.569 0.561 0.577 0.512 0.577 3,136,664 0.5486 11.11%
1998-12-14 0 0.630 0.630 0.650 0.630 0.680 1,052,000 694,880 0.6605 0.512 0.512 0.528 0.512 0.553 1,294,028 0.5370 -7.35%
1998-12-11 0 0.680 0.660 0.670 0.610 0.680 2,854,000 1,874,680 0.6569 0.553 0.537 0.545 0.496 0.553 3,510,603 0.5340 13.33%
1998-12-10 0 0.600 0.580 0.600 0.580 0.600 628,000 370,840 0.5905 0.488 0.472 0.488 0.472 0.488 772,480 0.4801 9.09%
1998-12-09 0 0.550 0.550 0.580 0.550 0.550 150,000 82,500 0.5500 0.447 0.447 0.472 0.447 0.447 184,510 0.4471 1.85%
1998-12-08 0 0.540 0.540 0.580 0.540 0.550 86,000 46,960 0.5460 0.439 0.439 0.472 0.439 0.447 105,786 0.4439 -6.90%
1998-12-07 0 0.580 0.540 0.580 - - 0 0 - 0.472 0.439 0.472 - - 0 - 0.00%
1998-12-04 0 0.580 0.580 0.590 0.560 0.590 916,000 528,200 0.5766 0.472 0.472 0.480 0.455 0.480 1,126,739 0.4688 7.41%
1998-12-03 0 0.540 0.530 0.540 0.520 0.540 320,000 170,480 0.5328 0.439 0.431 0.439 0.423 0.439 393,621 0.4331 5.88%
1998-12-02 0 0.510 0.510 0.540 - - 0 0 - 0.415 0.415 0.439 - - 0 - 0.00%
1998-12-01 0 0.510 0.510 0.550 0.510 0.530 490,000 256,020 0.5225 0.415 0.415 0.447 0.415 0.431 602,731 0.4248 -7.27%
1998-11-30 0 0.550 0.540 0.570 0.540 0.580 890,000 494,200 0.5553 0.447 0.439 0.463 0.439 0.472 1,094,757 0.4514 -3.51%
1998-11-27 0 0.570 0.560 0.600 0.520 0.600 1,890,000 1,029,800 0.5449 0.463 0.455 0.488 0.423 0.488 2,324,821 0.4430 9.62%
1998-11-26 0 0.520 0.510 0.520 0.500 0.520 870,000 446,400 0.5131 0.423 0.415 0.423 0.406 0.423 1,070,156 0.4171 4.00%
1998-11-25 0 0.500 0.500 0.520 0.500 0.510 1,340,000 679,600 0.5072 0.406 0.406 0.423 0.406 0.415 1,648,286 0.4123 -5.66%
1998-11-24 0 0.530 0.520 0.540 0.500 0.530 1,190,000 607,300 0.5103 0.431 0.423 0.439 0.406 0.431 1,463,776 0.4149 3.92%
1998-11-23 0 0.510 0.510 0.520 0.495 0.510 800,000 403,500 0.5044 0.415 0.415 0.423 0.402 0.415 984,051 0.4100 -1.92%
1998-11-20 0 0.520 0.495 - 0.490 0.520 544,000 270,980 0.4981 0.423 0.402 - 0.398 0.423 669,155 0.4050 6.12%
1998-11-19 0 0.490 0.480 0.490 0.480 0.490 924,000 451,520 0.4887 0.398 0.390 0.398 0.390 0.398 1,136,579 0.3973 0.00%
1998-11-18 0 0.490 0.475 0.490 0.480 0.490 1,204,000 587,960 0.4883 0.398 0.386 0.398 0.390 0.398 1,480,997 0.3970 0.00%
1998-11-17 0 0.490 0.485 0.500 0.490 0.530 496,382 251,603 0.5069 0.398 0.394 0.406 0.398 0.431 610,582 0.4121 -5.77%
1998-11-16 0 0.520 0.490 0.520 - - 0 0 - 0.423 0.398 0.423 - - 0 - 0.00%
1998-11-13 0 0.520 0.510 0.560 0.510 0.530 488,000 255,160 0.5229 0.423 0.415 0.455 0.415 0.431 600,271 0.4251 0.00%
1998-11-12 0 0.520 0.520 0.530 0.470 0.520 120,000 60,000 0.5000 0.423 0.423 0.431 0.382 0.423 147,608 0.4065 10.64%
1998-11-11 0 0.470 0.450 0.490 0.450 0.470 92,000 42,600 0.4630 0.382 0.366 0.398 0.366 0.382 113,166 0.3764 9.30%
1998-11-10 0 0.430 0.410 0.450 0.410 0.430 40,000 16,800 0.4200 0.350 0.333 0.366 0.333 0.350 49,203 0.3414 4.88%
1998-11-09 0 0.410 0.390 - - - 0 0 - 0.333 0.317 - - - 0 - 0.00%
1998-11-06 0 0.410 0.400 0.430 - - 20,000 8,200 0.4100 0.333 0.325 0.350 - - 24,601 0.3333 0.00%
1998-11-05 0 0.410 0.390 - - - 0 0 - 0.333 0.317 - - - 0 - 0.00%
1998-11-04 0 0.410 0.410 0.430 0.410 0.410 72,000 29,520 0.4100 0.333 0.333 0.350 0.333 0.333 88,565 0.3333 0.00%
1998-11-03 0 0.410 - 0.410 0.410 0.410 18,000 7,380 0.4100 0.333 - 0.333 0.333 0.333 22,141 0.3333 -10.87%
1998-11-02 0 0.460 - 0.460 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
1998-10-30 0 0.460 0.430 0.460 - - 0 0 - 0.374 0.350 0.374 - - 0 - -8.00%
1998-10-29 0 0.500 - 0.500 - - 0 0 - 0.406 - 0.406 - - 0 - -1.96%
1998-10-27 0 0.510 - 0.510 - - 0 0 - 0.415 - 0.415 - - 0 - -3.77%
1998-10-26 0 0.530 - 0.530 - - 0 0 - 0.431 - 0.431 - - 0 - -5.36%
1998-10-23 0 0.560 - 0.560 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
1998-10-22 0 0.560 - 0.590 - - 0 0 - 0.455 - 0.480 - - 0 - 0.00%
1998-10-21 0 0.560 - 0.560 0.580 0.590 34,000 19,880 0.5847 0.455 - 0.455 0.472 0.480 41,822 0.4753 -1.75%
1998-10-20 0 0.570 - 0.570 - - 0 0 - 0.463 - 0.463 - - 0 - -1.72%
1998-10-19 0 0.580 - 0.580 - - 0 0 - 0.472 - 0.472 - - 0 - -3.33%
1998-10-16 0 0.600 - 0.600 0.600 0.600 4,000 2,400 0.6000 0.488 - 0.488 0.488 0.488 4,920 0.4878 5.26%
1998-10-15 0 0.570 - 0.570 - - 0 0 - 0.463 - 0.463 - - 0 - -5.00%
1998-10-14 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1998-10-13 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1998-10-12 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1998-10-09 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1998-10-08 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1998-10-07 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - -1.64%
1998-10-05 0 0.610 - 0.610 0.600 0.620 26,000 15,720 0.6046 0.496 - 0.496 0.488 0.504 31,982 0.4915 1.67%
1998-09-30 0 0.600 - 0.600 - - 20,000 12,000 0.6000 0.488 - 0.488 - - 24,601 0.4878 -3.23%
1998-09-29 0 0.620 - 0.620 0.630 0.630 2,000 1,260 0.6300 0.504 - 0.504 0.512 0.512 2,460 0.5122 3.33%
1998-09-28 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - -3.23%
1998-09-25 0 0.620 - 0.620 0.620 0.620 30,000 18,600 0.6200 0.504 - 0.504 0.504 0.504 36,902 0.5040 3.33%
1998-09-24 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - -3.23%
1998-09-23 0 0.620 - 0.620 0.630 0.630 32,000 20,160 0.6300 0.504 - 0.504 0.512 0.512 39,362 0.5122 -1.59%
1998-09-22 0 0.630 - 0.640 0.620 0.630 52,000 32,740 0.6296 0.512 - 0.520 0.504 0.512 63,963 0.5119 5.00%
1998-09-21 0 0.600 - 0.620 - - 0 0 - 0.488 - 0.504 - - 0 - 0.00%
1998-09-18 0 0.600 - 0.630 - - 0 0 - 0.488 - 0.512 - - 0 - 0.00%
1998-09-17 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - -3.23%
1998-09-16 0 0.620 - 0.630 - - 0 0 - 0.504 - 0.512 - - 0 - 0.00%
1998-09-15 0 0.620 - 0.620 - - 0 0 - 0.504 - 0.504 - - 0 - -3.12%
1998-09-14 0 0.640 - 0.640 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1998-09-11 0 0.640 - 0.640 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1998-09-10 0 0.640 - 0.640 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1998-09-09 0 0.640 - 0.640 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1998-09-08 0 0.640 - 0.640 0.640 0.640 20,000 12,800 0.6400 0.520 - 0.520 0.520 0.520 24,601 0.5203 0.00%
1998-09-07 0 0.640 - 0.650 - - 0 0 - 0.520 - 0.528 - - 0 - 0.00%
1998-09-04 0 0.640 - 0.650 - - 0 0 - 0.520 - 0.528 - - 0 - 0.00%
1998-09-03 0 0.640 - 0.640 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1998-09-02 0 0.640 - 0.640 - - 0 0 - 0.520 - 0.520 - - 0 - -1.54%
1998-09-01 0 0.650 - 0.650 0.650 0.650 10,000 6,500 0.6500 0.528 - 0.528 0.528 0.528 12,301 0.5284 0.00%
1998-08-31 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-08-28 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-08-27 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-08-26 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-08-25 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-08-24 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-08-21 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-08-20 0 0.650 - 0.650 0.660 0.660 6,000 3,960 0.6600 0.528 - 0.528 0.537 0.537 7,380 0.5366 1.56%
1998-08-19 0 0.640 - 0.660 0.600 0.640 26,000 16,160 0.6215 0.520 - 0.537 0.488 0.520 31,982 0.5053 0.00%
1998-08-18 0 0.640 0.600 0.640 - - 0 0 - 0.520 0.488 0.520 - - 0 - 0.00%
1998-08-14 0 0.640 - 0.640 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1998-08-13 0 0.640 - - 0.640 0.640 2,000 1,280 0.6400 0.520 - - 0.520 0.520 2,460 0.5203 4.92%
1998-08-12 0 0.610 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
1998-08-11 0 0.610 - 0.610 0.580 0.620 6,000 3,560 0.5933 0.496 - 0.496 0.472 0.504 7,380 0.4824 5.17%
1998-08-10 0 0.580 - 0.580 - - 0 0 - 0.472 - 0.472 - - 0 - -1.69%
1998-08-07 0 0.590 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1998-08-06 0 0.590 - 0.590 - - 0 0 - 0.480 - 0.480 - - 0 - -1.67%
1998-08-05 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1998-08-04 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - -6.25%
1998-08-03 0 0.640 - 0.650 - - 14,000 8,400 0.6000 0.520 - 0.528 - - 17,221 0.4878 0.00%
1998-07-31 0 0.640 - 0.650 0.640 0.640 8,000 5,120 0.6400 0.520 - 0.528 0.520 0.520 9,841 0.5203 6.67%
1998-07-30 0 0.600 - 0.620 - - 0 0 - 0.488 - 0.504 - - 0 - 0.00%
1998-07-29 0 0.600 - 0.600 - - 0 0 - 0.488 - 0.488 - - 0 - -3.23%
1998-07-28 0 0.620 - 0.620 - - 0 0 - 0.504 - 0.504 - - 0 - -3.12%
1998-07-27 0 0.640 - 0.640 - - 0 0 - 0.520 - 0.520 - - 0 - -1.54%
1998-07-24 0 0.650 - 0.650 0.650 0.650 4,000 2,600 0.6500 0.528 - 0.528 0.528 0.528 4,920 0.5284 4.84%
1998-07-23 0 0.620 - 0.620 - - 0 0 - 0.504 - 0.504 - - 0 - -4.62%
1998-07-22 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-07-21 0 0.650 - 0.650 - - 0 0 - 0.528 - 0.528 - - 0 - -5.80%
1998-07-20 0 0.690 - 0.700 - - 0 0 - 0.561 - 0.569 - - 0 - 0.00%
1998-07-17 0 0.690 - 0.690 - - 0 0 - 0.561 - 0.561 - - 0 - -1.43%
1998-07-16 0 0.700 - 0.730 0.700 0.700 8,000 5,400 0.6750 0.569 - 0.593 0.569 0.569 9,841 0.5488 1.45%
1998-07-15 0 0.690 - 0.690 - - 0 0 - 0.561 - 0.561 - - 0 - -1.43%
1998-07-14 0 0.700 - 0.700 - - 0 0 - 0.569 - 0.569 - - 0 - -5.41%
1998-07-13 0 0.740 - 0.740 - - 0 0 - 0.602 - 0.602 - - 0 - -3.90%
1998-07-10 0 0.770 - 0.770 0.730 0.770 42,000 31,520 0.7505 0.626 - 0.626 0.593 0.626 51,663 0.6101 0.00%
1998-07-09 0 0.770 - 0.770 0.770 0.780 20,000 15,460 0.7730 0.626 - 0.626 0.626 0.634 24,601 0.6284 -2.53%
1998-07-08 0 0.790 - 0.790 0.780 0.790 20,000 15,760 0.7880 0.642 - 0.642 0.634 0.642 24,601 0.6406 -1.25%
1998-07-07 0 0.800 - 0.800 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1998-07-06 0 0.800 - 0.800 0.800 0.820 12,000 9,640 0.8033 0.650 - 0.650 0.650 0.667 14,761 0.6531 0.00%
1998-07-03 0 0.800 - 0.800 0.800 0.830 60,000 49,200 0.8200 0.650 - 0.650 0.650 0.675 73,804 0.6666 0.00%
1998-07-02 0 0.800 - 0.800 0.850 0.850 50,000 42,500 0.8500 0.650 - 0.650 0.691 0.691 61,503 0.6910 -2.44%
1998-06-30 0 0.820 - 0.820 - - 0 0 - 0.667 - 0.667 - - 0 - -1.20%
1998-06-29 0 0.830 - 0.830 - - 0 0 - 0.675 - 0.675 - - 0 - -2.35%
1998-06-26 0 0.850 - 0.850 0.870 0.870 6,000 4,940 0.8233 0.691 - 0.691 0.707 0.707 7,380 0.6693 0.00%
1998-06-25 0 0.850 - 0.850 0.860 0.870 60,000 52,100 0.8683 0.691 - 0.691 0.699 0.707 73,804 0.7059 1.19%
1998-06-24 0 0.840 - 0.840 0.890 0.890 10,000 8,900 0.8900 0.683 - 0.683 0.724 0.724 12,301 0.7235 -1.18%
1998-06-23 0 0.850 - 0.850 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
1998-06-22 0 0.850 - 0.850 0.880 0.880 102,000 89,760 0.8800 0.691 - 0.691 0.715 0.715 125,467 0.7154 -3.41%
1998-06-19 0 0.880 - 0.880 0.870 0.880 20,000 17,420 0.8710 0.715 - 0.715 0.707 0.715 24,601 0.7081 0.00%
1998-06-18 0 0.880 - 0.880 0.880 0.880 10,000 8,800 0.8800 0.715 - 0.715 0.715 0.715 12,301 0.7154 0.00%
1998-06-17 0 0.880 - 0.880 0.910 0.910 10,000 9,100 0.9100 0.715 - 0.715 0.740 0.740 12,301 0.7398 1.15%
1998-06-16 0 0.870 - 0.870 - - 30,000 26,400 0.8800 0.707 - 0.707 - - 36,902 0.7154 -1.14%
1998-06-15 0 0.880 - 0.880 0.870 0.880 74,000 64,900 0.8770 0.715 - 0.715 0.707 0.715 91,025 0.7130 -1.12%
1998-06-12 0 0.890 - 0.890 0.880 0.890 44,000 38,740 0.8805 0.724 - 0.724 0.715 0.724 54,123 0.7158 1.14%
1998-06-11 0 0.880 - 0.880 0.890 0.900 106,000 95,340 0.8994 0.715 - 0.715 0.724 0.732 130,387 0.7312 0.00%
1998-06-10 0 0.880 - 0.890 0.880 0.880 140,000 123,200 0.8800 0.715 - 0.724 0.715 0.715 172,209 0.7154 -1.12%
1998-06-09 0 0.890 - 0.890 0.890 0.900 62,000 55,240 0.8910 0.724 - 0.724 0.724 0.732 76,264 0.7243 -1.11%
1998-06-08 0 0.900 - 0.900 0.900 0.920 70,000 64,000 0.9143 0.732 - 0.732 0.732 0.748 86,104 0.7433 0.00%
1998-06-05 0 0.900 - 0.900 0.890 0.900 120,000 107,000 0.8917 0.732 - 0.732 0.724 0.732 147,608 0.7249 0.00%
1998-06-04 0 0.900 - 0.900 0.890 0.900 56,000 49,900 0.8911 0.732 - 0.732 0.724 0.732 68,884 0.7244 -1.10%
1998-06-03 0 0.910 - 0.920 0.910 0.910 146,000 132,100 0.9048 0.740 - 0.748 0.740 0.740 179,589 0.7356 1.11%
1998-06-02 0 0.900 - 0.900 0.880 0.900 118,000 105,160 0.8912 0.732 - 0.732 0.715 0.732 145,148 0.7245 -1.10%
1998-06-01 0 0.910 0.890 0.910 0.900 0.910 104,000 94,600 0.9096 0.740 0.724 0.740 0.732 0.740 127,927 0.7395 -1.09%
1998-05-29 0 0.920 0.880 0.920 - - 0 0 - 0.748 0.715 0.748 - - 0 - 0.00%
1998-05-28 0 0.920 - 0.920 0.910 0.920 146,000 132,940 0.9105 0.748 - 0.748 0.740 0.748 179,589 0.7402 0.00%
1998-05-27 0 0.920 - 0.930 0.920 0.920 220,000 202,600 0.9209 0.748 - 0.756 0.748 0.748 270,614 0.7487 -2.13%
1998-05-26 0 0.940 - 0.940 0.930 0.940 250,000 233,000 0.9320 0.764 - 0.764 0.756 0.764 307,516 0.7577 2.17%
1998-05-25 0 0.920 - 0.930 0.920 0.920 200,000 184,000 0.9200 0.748 - 0.756 0.748 0.748 246,013 0.7479 -3.16%
1998-05-22 0 0.950 - 0.950 0.890 0.950 46,000 42,980 0.9343 0.772 - 0.772 0.724 0.772 56,583 0.7596 0.00%
1998-05-21 0 0.950 - 0.960 0.950 0.950 40,000 38,000 0.9500 0.772 - 0.780 0.772 0.772 49,203 0.7723 0.00%
1998-05-20 0 0.950 - 0.950 - - 6,000 5,400 0.9000 0.772 - 0.772 - - 7,380 0.7317 -1.04%
1998-05-19 0 0.960 - 0.960 0.950 0.960 130,000 123,600 0.9508 0.780 - 0.780 0.772 0.780 159,908 0.7729 0.00%
1998-05-18 0 0.960 - 0.960 0.950 0.960 112,000 106,520 0.9511 0.780 - 0.780 0.772 0.780 137,767 0.7732 0.00%
1998-05-15 0 0.960 - 0.960 0.950 0.960 28,000 26,800 0.9571 0.780 - 0.780 0.772 0.780 34,442 0.7781 0.00%
1998-05-14 0 0.960 - 0.970 0.960 0.960 106,000 101,760 0.9600 0.780 - 0.789 0.780 0.780 130,387 0.7804 -1.03%
1998-05-13 0 0.970 - 0.970 0.960 1.000 100,000 98,000 0.9800 0.789 - 0.789 0.780 0.813 123,006 0.7967 3.19%
1998-05-12 0 0.940 - 0.940 - - 0 0 - 0.764 - 0.764 - - 0 - -2.08%
1998-05-11 0 0.960 - 0.970 0.960 0.960 90,000 86,800 0.9644 0.780 - 0.789 0.780 0.780 110,706 0.7841 -1.03%
1998-05-08 0 0.970 - 0.970 - - 0 0 - 0.789 - 0.789 - - 0 - -1.02%
1998-05-07 0 0.980 - 0.980 - - 0 0 - 0.797 - 0.797 - - 0 - 0.00%
1998-05-06 0 0.980 - 0.990 - - 0 0 - 0.797 - 0.805 - - 0 - 0.00%
1998-05-05 0 0.980 - 0.980 0.980 1.000 250,000 249,000 0.9960 0.797 - 0.797 0.797 0.813 307,516 0.8097 1.03%
1998-05-04 0 0.970 - 0.990 0.970 0.970 252,000 244,480 0.9702 0.789 - 0.805 0.789 0.789 309,976 0.7887 -2.02%
1998-05-01 0 0.990 - 1.000 0.990 0.990 830,000 821,700 0.9900 0.805 - 0.813 0.805 0.805 1,020,953 0.8048 -1.00%
1998-04-30 0 1.000 - 1.000 - - 200,000 200,000 1.0000 0.813 - 0.813 - - 246,013 0.8130 0.00%
1998-04-29 0 1.000 - 1.000 0.980 1.000 166,000 164,300 0.9898 0.813 - 0.813 0.797 0.813 204,191 0.8046 1.01%
1998-04-28 0 0.990 - 1.000 0.990 1.000 906,000 897,000 0.9901 0.805 - 0.813 0.805 0.813 1,114,438 0.8049 0.00%
1998-04-27 0 0.990 - 1.000 0.990 0.990 700,000 693,000 0.9900 0.805 - 0.813 0.805 0.805 861,045 0.8048 -1.98%
1998-04-24 0 1.010 0.920 1.010 0.950 1.020 370,000 372,700 1.0073 0.821 0.748 0.821 0.772 0.829 455,124 0.8189 -0.98%
1998-04-23 0 1.020 0.950 1.020 1.000 1.100 694,000 728,760 1.0501 0.829 0.772 0.829 0.813 0.894 853,665 0.8537 -4.67%
1998-04-22 0 1.070 0.940 1.070 0.950 1.100 1,994,000 1,995,760 1.0009 0.870 0.764 0.870 0.772 0.894 2,452,748 0.8137 12.63%
1998-04-21 0 0.950 0.930 0.950 0.930 1.040 494,000 463,620 0.9385 0.772 0.756 0.772 0.756 0.845 607,652 0.7630 -2.06%
1998-04-20 0 0.970 0.920 0.970 0.930 1.060 284,000 277,380 0.9767 0.789 0.748 0.789 0.756 0.862 349,338 0.7940 -1.02%
1998-04-17 0 0.980 0.960 0.980 0.980 1.040 752,000 769,560 1.0234 0.797 0.780 0.797 0.797 0.845 925,008 0.8319 -2.00%
1998-04-16 0 1.000 0.860 1.000 0.860 1.020 1,482,000 1,414,000 0.9541 0.813 0.699 0.813 0.699 0.829 1,822,955 0.7757 12.36%
1998-04-15 0 0.890 0.890 0.940 0.830 0.970 1,296,000 1,104,880 0.8525 0.724 0.724 0.764 0.675 0.789 1,594,163 0.6931 5.95%
1998-04-14 0 0.840 0.810 0.840 0.820 0.850 968,000 804,700 0.8313 0.683 0.659 0.683 0.667 0.691 1,190,702 0.6758 0.00%
1998-04-09 0 0.840 0.820 0.850 0.840 0.850 120,000 101,400 0.8450 0.683 0.667 0.691 0.683 0.691 147,608 0.6870 1.20%
1998-04-08 0 0.830 0.820 0.830 0.840 0.860 234,000 198,220 0.8471 0.675 0.667 0.675 0.683 0.699 287,835 0.6887 1.22%
1998-04-07 0 0.820 0.820 0.850 0.820 0.900 202,000 170,940 0.8462 0.667 0.667 0.691 0.667 0.732 248,473 0.6880 0.00%
1998-04-03 0 0.820 0.810 0.820 0.820 0.850 240,000 199,420 0.8309 0.667 0.659 0.667 0.667 0.691 295,215 0.6755 -5.75%
1998-04-02 0 0.870 - 0.880 0.820 0.870 656,000 545,300 0.8313 0.707 - 0.715 0.667 0.707 806,922 0.6758 2.35%
1998-04-01 0 0.850 - 0.880 0.830 0.890 638,000 543,700 0.8522 0.691 - 0.715 0.675 0.724 784,781 0.6928 -1.16%
1998-03-31 0 0.860 0.820 0.880 0.850 0.860 410,000 348,960 0.8511 0.699 0.667 0.715 0.691 0.699 504,326 0.6919 1.18%
1998-03-30 0 0.850 0.850 0.890 0.820 0.850 1,640,000 1,377,400 0.8399 0.691 0.691 0.724 0.667 0.691 2,017,305 0.6828 3.66%
1998-03-27 0 0.820 0.780 0.820 0.800 0.860 476,000 399,700 0.8397 0.667 0.634 0.667 0.650 0.699 585,511 0.6827 -3.53%
1998-03-26 0 0.850 0.830 0.880 0.830 0.880 256,000 219,580 0.8577 0.691 0.675 0.715 0.675 0.715 314,896 0.6973 3.66%
1998-03-25 0 0.820 0.820 0.830 0.800 0.800 178,000 146,400 0.8225 0.667 0.667 0.675 0.650 0.650 218,951 0.6686 -4.65%
1998-03-24 0 0.860 0.840 0.860 0.860 0.980 406,000 367,560 0.9053 0.699 0.683 0.699 0.699 0.797 499,406 0.7360 -4.44%
1998-03-23 0 0.900 0.800 0.920 0.800 0.900 74,000 66,400 0.8973 0.732 0.650 0.748 0.650 0.732 91,025 0.7295 0.00%
1998-03-20 0 0.900 0.800 0.900 0.800 0.900 132,000 107,940 0.8177 0.732 0.650 0.732 0.650 0.732 162,368 0.6648 -1.10%
1998-03-19 0 0.910 0.840 0.910 0.840 0.980 100,000 89,740 0.8974 0.740 0.683 0.740 0.683 0.797 123,006 0.7296 -3.19%
1998-03-18 0 0.940 0.840 0.940 - - 0 0 - 0.764 0.683 0.764 - - 0 - 0.00%
1998-03-17 0 0.940 0.830 0.940 0.920 0.950 40,001 36,921 0.9230 0.764 0.675 0.764 0.748 0.772 49,204 0.7504 6.82%
1998-03-16 0 0.880 0.850 0.880 0.820 0.900 130,000 109,760 0.8443 0.715 0.691 0.715 0.667 0.732 159,908 0.6864 0.00%
1998-03-13 0 0.880 0.800 0.880 0.850 0.890 72,000 61,960 0.8606 0.715 0.650 0.715 0.691 0.724 88,565 0.6996 1.15%
1998-03-12 0 0.870 0.730 0.880 0.830 0.870 100,000 85,060 0.8506 0.707 0.593 0.715 0.675 0.707 123,006 0.6915 -2.25%
1998-03-11 0 0.890 - 0.890 0.890 0.890 114,000 96,220 0.8440 0.724 - 0.724 0.724 0.724 140,227 0.6862 4.71%
1998-03-10 0 0.850 - 0.850 0.800 0.850 66,000 54,300 0.8227 0.691 - 0.691 0.650 0.691 81,184 0.6688 0.00%
1998-03-09 0 0.850 0.850 0.880 0.850 0.930 130,000 115,300 0.8869 0.691 0.691 0.715 0.691 0.756 159,908 0.7210 -6.59%
1998-03-06 0 0.910 0.810 0.920 0.850 0.930 218,000 195,040 0.8947 0.740 0.659 0.748 0.691 0.756 268,154 0.7273 4.60%
1998-03-05 0 0.870 - 0.870 0.890 0.910 258,000 233,560 0.9053 0.707 - 0.707 0.724 0.740 317,357 0.7360 2.35%
1998-03-04 0 0.850 0.770 - 0.700 0.850 266,000 210,640 0.7919 0.691 0.626 - 0.569 0.691 327,197 0.6438 8.97%
1998-03-03 0 0.780 - 0.780 0.680 0.780 68,000 50,440 0.7418 0.634 - 0.634 0.553 0.634 83,644 0.6030 0.00%
1998-03-02 0 0.780 0.720 0.780 0.750 0.800 68,000 51,780 0.7615 0.634 0.585 0.634 0.610 0.650 83,644 0.6190 4.00%
1998-02-27 0 0.750 0.680 0.760 0.710 0.790 358,000 255,700 0.7142 0.610 0.553 0.618 0.577 0.642 440,363 0.5807 2.74%
1998-02-26 0 0.730 0.650 0.740 - - 0 0 - 0.593 0.528 0.602 - - 0 - -2.67%
1998-02-25 0 0.750 0.710 0.750 0.750 0.790 70,000 52,700 0.7529 0.610 0.577 0.610 0.610 0.642 86,104 0.6120 5.63%
1998-02-24 0 0.710 0.710 0.730 0.710 0.710 70,000 49,700 0.7100 0.577 0.577 0.593 0.577 0.577 86,104 0.5772 0.00%
1998-02-23 0 0.710 - 0.730 - - 0 0 - 0.577 - 0.593 - - 0 - 0.00%
1998-02-20 0 0.710 - 0.730 - - 200,000 142,000 0.7100 0.577 - 0.593 - - 246,013 0.5772 0.00%
1998-02-19 0 0.710 0.680 0.730 - - 0 0 - 0.577 0.553 0.593 - - 0 - 0.00%
1998-02-18 0 0.710 0.680 0.750 0.680 0.710 1,590,000 1,094,800 0.6886 0.577 0.553 0.610 0.553 0.577 1,955,802 0.5598 1.43%
1998-02-17 0 0.700 0.660 0.700 - - 0 0 - 0.569 0.537 0.569 - - 0 - 0.00%
1998-02-16 0 0.700 - 0.700 - - 534,000 373,800 0.7000 0.569 - 0.569 - - 656,854 0.5691 0.00%
1998-02-13 0 0.700 0.660 0.700 - - 0 0 - 0.569 0.537 0.569 - - 0 - 0.00%
1998-02-12 0 0.700 0.660 0.700 0.700 0.700 6,000 4,200 0.7000 0.569 0.537 0.569 0.569 0.569 7,380 0.5691 0.00%
1998-02-11 0 0.700 0.700 0.730 0.700 0.700 102,000 71,400 0.7000 0.569 0.569 0.593 0.569 0.569 125,467 0.5691 0.00%
1998-02-10 0 0.700 0.690 0.730 0.700 0.700 1,982,000 1,387,400 0.7000 0.569 0.561 0.593 0.569 0.569 2,437,987 0.5691 0.00%
1998-02-09 0 0.700 0.700 0.720 - - 2,000,000 1,380,000 0.6900 0.569 0.569 0.585 - - 2,460,128 0.5609 1.45%
1998-02-06 0 0.690 0.650 0.700 0.670 0.690 607,969 413,321 0.6798 0.561 0.528 0.569 0.545 0.561 747,841 0.5527 1.47%
1998-02-05 0 0.680 0.650 0.680 0.680 0.680 890,000 590,200 0.6631 0.553 0.528 0.553 0.553 0.553 1,094,757 0.5391 0.00%
1998-02-04 0 0.680 0.650 0.690 0.680 0.690 130,000 89,000 0.6846 0.553 0.528 0.561 0.553 0.561 159,908 0.5566 4.62%
1998-02-03 0 0.650 0.650 0.690 0.650 0.690 564,000 368,200 0.6528 0.528 0.528 0.561 0.528 0.561 693,756 0.5307 -10.96%
1998-02-02 0 0.730 - 0.730 0.750 0.750 52,000 39,000 0.7500 0.593 - 0.593 0.610 0.610 63,963 0.6097 -2.67%
1998-01-27 0 0.750 - 0.750 0.700 0.750 110,000 79,000 0.7182 0.610 - 0.610 0.569 0.610 135,307 0.5839 8.70%
1998-01-26 0 0.690 0.540 0.690 0.690 0.700 6,000 4,180 0.6967 0.561 0.439 0.561 0.561 0.569 7,380 0.5664 4.55%
1998-01-23 0 0.660 0.570 0.660 0.550 0.690 174,000 107,260 0.6164 0.537 0.463 0.537 0.447 0.561 214,031 0.5011 11.86%
1998-01-22 0 0.590 0.580 0.590 0.500 0.600 1,034,000 548,140 0.5301 0.480 0.472 0.480 0.406 0.488 1,271,886 0.4310 15.69%
1998-01-21 0 0.510 0.500 0.550 0.500 0.540 1,020,000 517,940 0.5078 0.415 0.406 0.447 0.406 0.439 1,254,666 0.4128 2.00%
1998-01-20 0 0.500 0.500 0.530 0.500 0.550 722,000 361,100 0.5001 0.406 0.406 0.431 0.406 0.447 888,106 0.4066 0.00%
1998-01-19 0 0.500 - 0.500 0.495 0.580 1,198,000 650,690 0.5431 0.406 - 0.406 0.402 0.472 1,473,617 0.4416 -10.71%
1998-01-16 0 0.560 0.560 0.580 0.550 0.580 721,178 401,595 0.5569 0.455 0.455 0.472 0.447 0.472 887,095 0.4527 1.82%
1998-01-15 0 0.550 0.550 0.600 0.550 0.850 704,000 511,340 0.7263 0.447 0.447 0.488 0.447 0.691 865,965 0.5905

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top